股票概览
19.42
+13.5%
+2.31
18.1
开盘价
19.99
最高价
17.88
最低价
60,449
成交量
数据更新至: 2024-09-30
技术指标
16.78
MA5 (5日均线)
15.79
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 | 19.99 | 17.88 | 19.42 | +13.5% | 60,449 | 112,946,900 |
| 2024-09-27 | 16.59 | 17.18 | 16.42 | 17.11 | +5.88% | 14,443 | 24,304,747 |
| 2024-09-26 | 15.62 | 16.16 | 15.62 | 16.16 | +3.06% | 13,194 | 20,983,342 |
| 2024-09-25 | 15.71 | 16.1 | 15.6 | 15.68 | +0.97% | 15,529 | 24,598,910 |
| 2024-09-24 | 14.99 | 15.54 | 14.93 | 15.53 | +4.09% | 11,746 | 17,949,528 |
| 2024-09-23 | 14.88 | 15.01 | 14.73 | 14.92 | +0.61% | 4,755 | 7,086,871 |
| 2024-09-20 | 15.12 | 15.12 | 14.73 | 14.83 | -1.4% | 4,346 | 6,466,118 |
| 2024-09-19 | 14.78 | 15.09 | 14.58 | 15.04 | +2.87% | 5,705 | 8,505,766 |
| 2024-09-18 | 14.77 | 14.77 | 14.4 | 14.62 | 0% | 4,074 | 5,939,544 |
| 2024-09-13 | 15.07 | 15.07 | 14.61 | 14.62 | -2.01% | 6,644 | 9,807,572 |
| 2024-09-12 | 15.35 | 15.39 | 14.9 | 14.92 | -1.45% | 7,081 | 10,717,453 |
| 2024-09-11 | 15.4 | 15.44 | 15.06 | 15.14 | -1.69% | 6,079 | 9,245,111 |
| 2024-09-10 | 15.41 | 15.49 | 15.14 | 15.4 | +0.33% | 4,316 | 6,616,322 |
| 2024-09-09 | 15.34 | 15.55 | 15.27 | 15.35 | -0.52% | 5,463 | 8,383,451 |
| 2024-09-06 | 15.98 | 15.98 | 15.4 | 15.43 | -3.08% | 6,418 | 10,007,498 |
| 2024-09-05 | 15.95 | 16.08 | 15.85 | 15.92 | +0.63% | 3,121 | 4,978,580 |
| 2024-09-04 | 15.95 | 16.07 | 15.77 | 15.82 | -0.88% | 4,511 | 7,158,845 |
| 2024-09-03 | 16 | 16.26 | 15.82 | 15.96 | -0.25% | 4,512 | 7,233,989 |
| 2024-09-02 | 16.41 | 16.5 | 15.97 | 16 | -2.74% | 6,286 | 10,192,067 |
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：