股票概览
19.77
+9.96%
+1.79
18.65
开盘价
19.78
最高价
18.33
最低价
143,283
成交量
数据更新至: 2024-09-30
技术指标
17.56
MA5 (5日均线)
16.79
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 | 18.65 | 19.78 | 18.33 | 19.77 | +9.96% | 143,283 | 275,325,070 |
| 2024-09-27 | 17.44 | 18 | 17.09 | 17.98 | +4.11% | 58,795 | 103,094,204 |
| 2024-09-26 | 16.22 | 17.27 | 16.14 | 17.27 | +6.21% | 76,961 | 128,725,253 |
| 2024-09-25 | 16.85 | 17 | 16.18 | 16.26 | -1.63% | 74,594 | 123,581,864 |
| 2024-09-24 | 16.06 | 16.57 | 15.9 | 16.53 | +2.99% | 50,304 | 82,012,217 |
| 2024-09-23 | 16.16 | 16.39 | 16.02 | 16.05 | -0.56% | 21,442 | 34,640,442 |
| 2024-09-20 | 16.16 | 16.28 | 15.96 | 16.14 | -0.74% | 17,257 | 27,840,104 |
| 2024-09-19 | 15.9 | 16.37 | 15.83 | 16.26 | +2.72% | 27,751 | 44,895,378 |
| 2024-09-18 | 15.85 | 15.95 | 15.55 | 15.83 | -0.13% | 16,489 | 25,960,719 |
| 2024-09-13 | 16.08 | 16.19 | 15.84 | 15.85 | -1.74% | 19,473 | 31,101,838 |
| 2024-09-12 | 16.38 | 16.49 | 16.1 | 16.13 | -1.77% | 22,772 | 37,082,751 |
| 2024-09-11 | 16.08 | 16.42 | 16 | 16.42 | +1.61% | 27,529 | 44,865,732 |
| 2024-09-10 | 16.12 | 16.26 | 15.84 | 16.16 | +0.5% | 21,448 | 34,470,531 |
| 2024-09-09 | 16.2 | 16.36 | 15.94 | 16.08 | -1.35% | 23,949 | 38,634,728 |
| 2024-09-06 | 16.67 | 16.68 | 16.21 | 16.3 | -2.1% | 30,151 | 49,440,746 |
| 2024-09-05 | 16.1 | 16.7 | 16.08 | 16.65 | +3.48% | 50,641 | 83,228,628 |
| 2024-09-04 | 16.08 | 16.45 | 15.91 | 16.09 | -0.56% | 32,717 | 52,890,325 |
| 2024-09-03 | 15.81 | 16.28 | 15.72 | 16.18 | +2.28% | 34,507 | 55,581,569 |
| 2024-09-02 | 16.24 | 16.44 | 15.8 | 15.82 | -3.06% | 40,042 | 64,443,958 |
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：