股票概览
19.55
+9.04%
+1.62
18.76
开盘价
19.68
最高价
18.08
最低价
104,825
成交量
数据更新至: 2024-09-30
技术指标
17.88
MA5 (5日均线)
16.75
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.76 | 19.68 | 18.08 | 19.55 | +9.04% | 104,825 | 197,604,856 |
| 2024-09-27 | 17.34 | 18 | 17.12 | 17.93 | +3.28% | 74,180 | 130,495,528 |
| 2024-09-26 | 17.18 | 17.37 | 16.86 | 17.36 | -0.63% | 67,044 | 114,888,522 |
| 2024-09-25 | 17.07 | 17.58 | 16.91 | 17.47 | +2.34% | 103,729 | 178,828,780 |
| 2024-09-24 | 16.8 | 17.28 | 16.4 | 17.07 | -0.18% | 105,288 | 177,632,855 |
| 2024-09-23 | 17.44 | 18.11 | 16.94 | 17.1 | +3.2% | 147,033 | 255,023,007 |
| 2024-09-20 | 15.06 | 16.57 | 15.06 | 16.57 | +10.03% | 31,028 | 51,141,366 |
| 2024-09-19 | 14.74 | 15.16 | 14.7 | 15.06 | +2.8% | 21,545 | 32,237,512 |
| 2024-09-18 | 14.73 | 14.93 | 14.23 | 14.65 | -0.54% | 20,277 | 29,521,618 |
| 2024-09-13 | 15.23 | 15.35 | 14.69 | 14.73 | -3.28% | 26,369 | 39,155,058 |
| 2024-09-12 | 15.39 | 15.77 | 15.2 | 15.23 | -1.55% | 28,584 | 43,911,194 |
| 2024-09-11 | 15.58 | 15.97 | 15.39 | 15.47 | -0.83% | 30,736 | 48,168,021 |
| 2024-09-10 | 15.45 | 15.77 | 15.07 | 15.6 | +1.1% | 30,042 | 46,464,676 |
| 2024-09-09 | 14.94 | 15.49 | 14.49 | 15.43 | +0.92% | 30,635 | 46,439,781 |
| 2024-09-06 | 16.15 | 16.35 | 15.27 | 15.29 | -5.56% | 53,946 | 85,668,397 |
| 2024-09-05 | 15.6 | 16.32 | 15.55 | 16.19 | +2.53% | 59,969 | 96,050,634 |
| 2024-09-04 | 15.67 | 16.03 | 15.4 | 15.79 | -0.88% | 43,531 | 68,635,139 |
| 2024-09-03 | 15.81 | 16.49 | 15.51 | 15.93 | -1.36% | 68,616 | 108,565,574 |
| 2024-09-02 | 15.22 | 16.16 | 15.11 | 16.15 | +4.53% | 92,516 | 145,850,170 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：