股票概览
19.5
+19.27%
+3.15
17.49
开盘价
19.51
最高价
17.12
最低价
141,042
成交量
数据更新至: 2024-09-30
技术指标
15.84
MA5 (5日均线)
14.74
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 | 17.49 | 19.51 | 17.12 | 19.5 | +19.27% | 141,042 | 260,259,076 |
| 2024-09-27 | 15.44 | 16.38 | 15.23 | 16.35 | +9.36% | 52,596 | 82,935,775 |
| 2024-09-26 | 14.17 | 14.96 | 14.06 | 14.95 | +5.58% | 47,861 | 69,463,427 |
| 2024-09-25 | 14.35 | 14.72 | 14.15 | 14.16 | -0.56% | 48,598 | 70,295,057 |
| 2024-09-24 | 13.65 | 14.31 | 13.43 | 14.24 | +5.48% | 44,887 | 62,761,372 |
| 2024-09-23 | 13.68 | 13.83 | 13.29 | 13.5 | +0.9% | 25,581 | 34,673,751 |
| 2024-09-20 | 13.87 | 13.89 | 13.23 | 13.38 | -3.11% | 27,868 | 37,424,117 |
| 2024-09-19 | 13.8 | 14.22 | 13.55 | 13.81 | +1.02% | 28,538 | 39,626,387 |
| 2024-09-18 | 13.85 | 13.89 | 13.46 | 13.67 | -0.94% | 18,205 | 24,784,716 |
| 2024-09-13 | 14.2 | 14.2 | 13.79 | 13.8 | -2.61% | 21,941 | 30,573,359 |
| 2024-09-12 | 14.15 | 14.54 | 14.08 | 14.17 | +0.43% | 28,278 | 40,467,181 |
| 2024-09-11 | 13.83 | 14.21 | 13.72 | 14.11 | +1.66% | 24,585 | 34,564,876 |
| 2024-09-10 | 13.79 | 13.94 | 13.48 | 13.88 | +1.02% | 23,164 | 31,667,069 |
| 2024-09-09 | 13.97 | 14.25 | 13.65 | 13.74 | -0.87% | 34,287 | 47,639,949 |
| 2024-09-06 | 14.88 | 14.92 | 13.8 | 13.86 | -6.85% | 45,470 | 64,541,986 |
| 2024-09-05 | 14.79 | 15.1 | 14.7 | 14.88 | +0.68% | 19,443 | 28,952,994 |
| 2024-09-04 | 14.84 | 15.05 | 14.69 | 14.78 | -0.4% | 21,044 | 31,264,295 |
| 2024-09-03 | 14.51 | 15.1 | 14.51 | 14.84 | +1.78% | 28,570 | 42,449,422 |
| 2024-09-02 | 15.21 | 15.3 | 14.55 | 14.58 | -5.75% | 39,065 | 58,048,923 |
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：