股票概览
19.63
+13.08%
+2.27
18.1
开盘价
20.09
最高价
17.63
最低价
36,576
成交量
数据更新至: 2024-09-30
技术指标
17.01
MA5 (5日均线)
16.05
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 | 18.1 | 20.09 | 17.63 | 19.63 | +13.08% | 36,576 | 68,815,705 |
| 2024-09-27 | 16.56 | 17.57 | 16.52 | 17.36 | +6.18% | 13,499 | 22,980,858 |
| 2024-09-26 | 15.97 | 16.35 | 15.76 | 16.35 | +2.77% | 9,938 | 15,991,086 |
| 2024-09-25 | 15.88 | 16.25 | 15.88 | 15.91 | +0.57% | 8,191 | 13,188,787 |
| 2024-09-24 | 15.34 | 15.83 | 15.34 | 15.82 | +3.33% | 7,206 | 11,262,394 |
| 2024-09-23 | 15.13 | 15.37 | 14.97 | 15.31 | +0.79% | 4,766 | 7,260,160 |
| 2024-09-20 | 15.16 | 15.25 | 15.06 | 15.19 | -0.13% | 2,602 | 3,938,334 |
| 2024-09-19 | 14.94 | 15.28 | 14.81 | 15.21 | +2.63% | 4,017 | 6,066,403 |
| 2024-09-18 | 14.88 | 14.94 | 14.66 | 14.82 | -0.67% | 3,897 | 5,754,568 |
| 2024-09-13 | 15.25 | 15.26 | 14.87 | 14.92 | -1.84% | 4,960 | 7,432,864 |
| 2024-09-12 | 15.46 | 15.66 | 15.17 | 15.2 | -1.62% | 5,166 | 7,957,746 |
| 2024-09-11 | 15.16 | 15.67 | 15.16 | 15.45 | +1.38% | 7,225 | 11,210,090 |
| 2024-09-10 | 14.95 | 15.29 | 14.76 | 15.24 | +2.28% | 4,926 | 7,402,593 |
| 2024-09-09 | 14.8 | 15.11 | 14.78 | 14.9 | -0.73% | 3,183 | 4,737,984 |
| 2024-09-06 | 15.55 | 15.55 | 14.99 | 15.01 | -3.47% | 4,097 | 6,213,470 |
| 2024-09-05 | 15.39 | 15.78 | 15.35 | 15.55 | +1.17% | 5,634 | 8,768,693 |
| 2024-09-04 | 14.93 | 15.63 | 14.93 | 15.37 | +1.52% | 6,282 | 9,656,461 |
| 2024-09-03 | 15.01 | 15.32 | 14.9 | 15.14 | +0.53% | 3,268 | 4,950,153 |
| 2024-09-02 | 15.27 | 15.46 | 15.02 | 15.06 | -2.02% | 3,665 | 5,583,710 |
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：