股票概览
18.69
+8.16%
+1.41
17.91
开盘价
18.88
最高价
17.29
最低价
1,213,584
成交量
数据更新至: 2024-09-30
技术指标
16.80
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 | 17.91 | 18.88 | 17.29 | 18.69 | +8.16% | 1,213,584 | 2,205,229,275 |
| 2024-09-27 | 16.95 | 17.56 | 16.61 | 17.28 | +4.28% | 982,094 | 1,680,440,596 |
| 2024-09-26 | 15.91 | 16.57 | 15.76 | 16.57 | +4.08% | 850,968 | 1,379,021,214 |
| 2024-09-25 | 15.89 | 16.39 | 15.65 | 15.92 | +2.58% | 1,119,835 | 1,799,820,465 |
| 2024-09-24 | 14.17 | 15.52 | 14.12 | 15.52 | +9.99% | 884,028 | 1,324,385,167 |
| 2024-09-23 | 14.2 | 14.39 | 13.97 | 14.11 | -0.7% | 272,310 | 386,971,069 |
| 2024-09-20 | 14.45 | 14.59 | 14.08 | 14.21 | -2.13% | 313,868 | 447,545,025 |
| 2024-09-19 | 14.23 | 14.75 | 14.05 | 14.52 | +2.47% | 446,379 | 646,433,009 |
| 2024-09-18 | 14.47 | 14.67 | 13.89 | 14.17 | -2.01% | 354,081 | 504,762,232 |
| 2024-09-13 | 14.83 | 15.19 | 14.38 | 14.46 | -4.49% | 555,171 | 810,218,740 |
| 2024-09-12 | 14.65 | 15.87 | 14.65 | 15.14 | +3.27% | 742,109 | 1,140,769,944 |
| 2024-09-11 | 14.92 | 14.94 | 14.5 | 14.66 | -2.98% | 335,476 | 491,523,473 |
| 2024-09-10 | 14.88 | 15.3 | 14.8 | 15.11 | +1.27% | 514,631 | 775,554,969 |
| 2024-09-09 | 14.36 | 14.98 | 14.28 | 14.92 | +1.08% | 421,108 | 619,538,587 |
| 2024-09-06 | 14.57 | 15.45 | 14.57 | 14.76 | +0.14% | 715,082 | 1,079,335,772 |
| 2024-09-05 | 14.68 | 14.91 | 14.6 | 14.74 | +0.82% | 266,616 | 393,129,345 |
| 2024-09-04 | 14.83 | 14.92 | 14.59 | 14.62 | -1.95% | 275,428 | 404,821,096 |
| 2024-09-03 | 14.86 | 15.05 | 14.75 | 14.91 | +0.34% | 297,827 | 443,143,992 |
| 2024-09-02 | 15.46 | 15.61 | 14.83 | 14.86 | -3.88% | 560,485 | 853,071,060 |
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：