股票概览
19.73
+16.75%
+2.83
17.34
开盘价
19.94
最高价
17.34
最低价
48,720
成交量
数据更新至: 2024-09-30
技术指标
16.69
MA5 (5日均线)
15.55
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 | 17.34 | 19.94 | 17.34 | 19.73 | +16.75% | 48,720 | 91,094,912 |
| 2024-09-27 | 16.8 | 17.15 | 16.49 | 16.9 | +4% | 14,144 | 23,733,783 |
| 2024-09-26 | 15.4 | 16.27 | 15.4 | 16.25 | +5.45% | 17,779 | 28,169,612 |
| 2024-09-25 | 15.17 | 15.74 | 15.16 | 15.41 | +1.52% | 13,669 | 21,234,167 |
| 2024-09-24 | 14.38 | 15.23 | 14.38 | 15.18 | +4.98% | 16,524 | 24,603,986 |
| 2024-09-23 | 14.31 | 14.75 | 14.13 | 14.46 | +0.21% | 7,904 | 11,457,850 |
| 2024-09-20 | 14.6 | 14.93 | 14.23 | 14.43 | +0.21% | 13,363 | 19,412,620 |
| 2024-09-19 | 14.67 | 14.7 | 14 | 14.4 | +1.77% | 11,264 | 16,127,657 |
| 2024-09-18 | 14.6 | 14.75 | 13.97 | 14.15 | -2.68% | 15,381 | 21,742,313 |
| 2024-09-13 | 15.24 | 15.25 | 14.42 | 14.54 | -2.68% | 16,664 | 24,381,448 |
| 2024-09-12 | 15.49 | 15.52 | 14.91 | 14.94 | -2.54% | 16,622 | 25,182,955 |
| 2024-09-11 | 15.37 | 15.56 | 15.25 | 15.33 | -0.97% | 6,528 | 10,057,720 |
| 2024-09-10 | 15.6 | 15.67 | 15.16 | 15.48 | +0.78% | 7,630 | 11,735,860 |
| 2024-09-09 | 15.28 | 15.62 | 15.11 | 15.36 | 0% | 9,366 | 14,341,237 |
| 2024-09-06 | 16.09 | 16.09 | 15.32 | 15.36 | -3.03% | 12,077 | 18,863,324 |
| 2024-09-05 | 15.95 | 16.12 | 15.71 | 15.84 | +0.13% | 6,686 | 10,617,050 |
| 2024-09-04 | 15.81 | 16.1 | 15.55 | 15.82 | -1.13% | 8,521 | 13,486,519 |
| 2024-09-03 | 15.77 | 16.45 | 15.77 | 16 | +1.01% | 8,857 | 14,257,354 |
| 2024-09-02 | 16.51 | 16.69 | 15.8 | 15.84 | -4.06% | 11,890 | 19,223,828 |
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：