股票概览
19.77
+12.84%
+2.25
18.5
开盘价
20.22
最高价
17.95
最低价
66,646
成交量
数据更新至: 2024-09-30
技术指标
17.33
MA5 (5日均线)
16.43
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 | 18.5 | 20.22 | 17.95 | 19.77 | +12.84% | 66,646 | 126,878,343 |
| 2024-09-27 | 16.92 | 17.52 | 16.9 | 17.52 | +4.66% | 15,552 | 26,790,138 |
| 2024-09-26 | 16.29 | 16.75 | 16.22 | 16.74 | +2.51% | 14,647 | 24,151,293 |
| 2024-09-25 | 16.28 | 16.65 | 16.23 | 16.33 | +0.37% | 15,342 | 25,252,113 |
| 2024-09-24 | 15.72 | 16.34 | 15.53 | 16.27 | +4.03% | 14,654 | 23,451,818 |
| 2024-09-23 | 15.58 | 15.74 | 15.17 | 15.64 | +0.39% | 6,846 | 10,679,516 |
| 2024-09-20 | 15.68 | 15.75 | 15.51 | 15.58 | -0.76% | 5,986 | 9,336,036 |
| 2024-09-19 | 15.46 | 15.81 | 15.32 | 15.7 | +1.82% | 11,661 | 18,227,614 |
| 2024-09-18 | 15.4 | 15.58 | 15.18 | 15.42 | +0.78% | 11,437 | 17,573,293 |
| 2024-09-13 | 15.95 | 15.95 | 15.28 | 15.3 | -3.1% | 11,380 | 17,634,535 |
| 2024-09-12 | 15.96 | 16.18 | 15.79 | 15.79 | -0.94% | 8,148 | 13,021,850 |
| 2024-09-11 | 16 | 16.17 | 15.84 | 15.94 | -1.24% | 6,973 | 11,150,290 |
| 2024-09-10 | 15.89 | 16.23 | 15.66 | 16.14 | +1.64% | 11,557 | 18,363,570 |
| 2024-09-09 | 16.05 | 16.15 | 15.82 | 15.88 | -0.38% | 10,809 | 17,266,112 |
| 2024-09-06 | 16.69 | 16.69 | 15.9 | 15.94 | -4.55% | 17,680 | 28,616,768 |
| 2024-09-05 | 16.68 | 16.82 | 16.41 | 16.7 | +0.06% | 21,561 | 35,850,111 |
| 2024-09-04 | 16.47 | 17.36 | 16.14 | 16.69 | +1.4% | 25,401 | 42,516,273 |
| 2024-09-03 | 16.55 | 16.67 | 16.31 | 16.46 | +0.98% | 8,973 | 14,809,395 |
| 2024-09-02 | 16.68 | 16.81 | 16.3 | 16.3 | -2.28% | 12,639 | 20,874,231 |
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：