股票概览
19.25
+16.95%
+2.79
17.53
开盘价
19.73
最高价
16.81
最低价
104,543
成交量
数据更新至: 2024-09-30
技术指标
15.97
MA5 (5日均线)
14.72
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 | 17.53 | 19.73 | 16.81 | 19.25 | +16.95% | 104,543 | 191,329,214 |
| 2024-09-27 | 15.48 | 16.83 | 15.45 | 16.46 | +7.86% | 37,393 | 60,045,681 |
| 2024-09-26 | 14.53 | 15.39 | 14.45 | 15.26 | +4.66% | 33,248 | 49,505,107 |
| 2024-09-25 | 14.54 | 15.07 | 14.4 | 14.58 | +1.96% | 41,559 | 61,333,747 |
| 2024-09-24 | 13.48 | 14.33 | 13.35 | 14.3 | +6.72% | 39,694 | 55,406,364 |
| 2024-09-23 | 13.33 | 13.68 | 13.19 | 13.4 | +0.37% | 19,624 | 26,423,032 |
| 2024-09-20 | 13.55 | 13.65 | 13.16 | 13.35 | -1.48% | 23,005 | 30,734,445 |
| 2024-09-19 | 13.6 | 14.01 | 13.35 | 13.55 | +0.15% | 22,022 | 30,153,844 |
| 2024-09-18 | 13.5 | 13.66 | 13.16 | 13.53 | +0.07% | 26,541 | 35,467,204 |
| 2024-09-13 | 14 | 14.15 | 13.5 | 13.52 | -3.84% | 34,771 | 47,613,397 |
| 2024-09-12 | 14.27 | 14.5 | 14.05 | 14.06 | -1.19% | 19,391 | 27,587,581 |
| 2024-09-11 | 14.45 | 14.5 | 14.16 | 14.23 | -1.39% | 19,313 | 27,584,648 |
| 2024-09-10 | 14.16 | 14.54 | 14.01 | 14.43 | +1.76% | 21,555 | 30,641,211 |
| 2024-09-09 | 14.12 | 14.48 | 14 | 14.18 | +0.07% | 21,228 | 30,157,171 |
| 2024-09-06 | 14.88 | 14.97 | 14.14 | 14.17 | -4.77% | 30,226 | 43,482,347 |
| 2024-09-05 | 14.9 | 15.31 | 14.65 | 14.88 | -2.11% | 38,876 | 58,106,767 |
| 2024-09-04 | 14.91 | 15.28 | 14.47 | 15.2 | +3.54% | 37,166 | 55,566,965 |
| 2024-09-03 | 14.4 | 15.03 | 14.4 | 14.68 | +1.38% | 33,373 | 49,177,595 |
| 2024-09-02 | 15.5 | 15.61 | 14.46 | 14.48 | -7% | 41,674 | 61,793,508 |
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：