股票概览
19.58
+13.18%
+2.28
18.47
开盘价
19.8
最高价
17.8
最低价
134,839
成交量
数据更新至: 2024-09-30
技术指标
16.90
MA5 (5日均线)
15.97
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 | 18.47 | 19.8 | 17.8 | 19.58 | +13.18% | 134,839 | 254,245,686 |
| 2024-09-27 | 16.89 | 17.49 | 16.64 | 17.3 | +5.81% | 38,218 | 65,106,293 |
| 2024-09-26 | 15.6 | 16.4 | 15.52 | 16.35 | +4.94% | 36,587 | 58,425,377 |
| 2024-09-25 | 15.98 | 16.14 | 15.51 | 15.58 | -0.76% | 39,424 | 62,451,965 |
| 2024-09-24 | 15.04 | 15.7 | 14.96 | 15.7 | +5.65% | 33,422 | 51,428,880 |
| 2024-09-23 | 14.77 | 14.98 | 14.58 | 14.86 | +0.61% | 14,216 | 21,090,773 |
| 2024-09-20 | 15.03 | 15.03 | 14.6 | 14.77 | -1.8% | 22,856 | 33,783,741 |
| 2024-09-19 | 15.13 | 15.56 | 14.92 | 15.04 | -0.86% | 25,921 | 39,351,635 |
| 2024-09-18 | 15.31 | 15.58 | 15 | 15.17 | -0.85% | 16,845 | 25,562,353 |
| 2024-09-13 | 15.49 | 15.58 | 15.25 | 15.3 | -1.23% | 15,357 | 23,676,954 |
| 2024-09-12 | 15.51 | 15.83 | 15.49 | 15.49 | -0.51% | 10,151 | 15,876,113 |
| 2024-09-11 | 15.45 | 15.7 | 15.42 | 15.57 | 0% | 9,171 | 14,258,486 |
| 2024-09-10 | 15.52 | 15.69 | 15.2 | 15.57 | +0.65% | 15,534 | 23,956,696 |
| 2024-09-09 | 15.27 | 15.54 | 15.26 | 15.47 | +0.13% | 14,848 | 22,885,230 |
| 2024-09-06 | 16.21 | 16.33 | 15.4 | 15.45 | -4.69% | 37,677 | 59,118,980 |
| 2024-09-05 | 16.21 | 16.34 | 16.07 | 16.21 | 0% | 14,282 | 23,120,307 |
| 2024-09-04 | 16.22 | 16.47 | 16.11 | 16.21 | -0.43% | 15,602 | 25,386,575 |
| 2024-09-03 | 16.31 | 16.54 | 16.25 | 16.28 | -0.49% | 17,543 | 28,674,991 |
| 2024-09-02 | 16.8 | 16.88 | 16.3 | 16.36 | -3.08% | 19,223 | 31,820,120 |
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：