股票概览
18.56
+7.78%
+1.34
18.13
开盘价
18.7
最高价
17.77
最低价
1,344,359
成交量
数据更新至: 2024-09-30
技术指标
16.50
MA5 (5日均线)
15.56
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 | 18.13 | 18.7 | 17.77 | 18.56 | +7.78% | 1,344,359 | 2,466,374,294 |
| 2024-09-27 | 16.37 | 17.44 | 16.34 | 17.22 | +7.69% | 903,982 | 1,529,921,581 |
| 2024-09-26 | 15.4 | 15.99 | 15.36 | 15.99 | +3.43% | 447,555 | 704,057,912 |
| 2024-09-25 | 15.5 | 15.8 | 15.4 | 15.46 | +1.11% | 559,424 | 873,658,023 |
| 2024-09-24 | 14.56 | 15.29 | 14.55 | 15.29 | +5.59% | 616,280 | 925,889,725 |
| 2024-09-23 | 14.38 | 14.65 | 14.38 | 14.48 | -0.07% | 197,884 | 287,791,870 |
| 2024-09-20 | 14.6 | 14.64 | 14.15 | 14.49 | -1.36% | 464,445 | 665,935,746 |
| 2024-09-19 | 14.81 | 14.85 | 14.52 | 14.69 | +0.07% | 274,106 | 402,628,754 |
| 2024-09-18 | 14.7 | 14.8 | 14.5 | 14.68 | -0.34% | 210,314 | 308,011,374 |
| 2024-09-13 | 14.83 | 14.96 | 14.59 | 14.73 | -1.07% | 294,370 | 434,027,926 |
| 2024-09-12 | 15.1 | 15.25 | 14.88 | 14.89 | -2.1% | 377,172 | 567,657,576 |
| 2024-09-11 | 14.76 | 15.44 | 14.71 | 15.21 | +2.7% | 614,568 | 928,313,014 |
| 2024-09-10 | 15.02 | 15.03 | 14.48 | 14.81 | -2.12% | 567,562 | 833,858,553 |
| 2024-09-09 | 16 | 16 | 14.92 | 15.13 | +2.79% | 1,171,292 | 1,781,010,989 |
| 2024-09-06 | 14.96 | 14.98 | 14.68 | 14.72 | -0.54% | 181,198 | 267,902,589 |
| 2024-09-05 | 14.85 | 15.2 | 14.76 | 14.8 | +0.07% | 280,952 | 418,341,317 |
| 2024-09-04 | 14.81 | 14.93 | 14.75 | 14.79 | -0.67% | 172,817 | 256,517,477 |
| 2024-09-03 | 14.52 | 14.98 | 14.38 | 14.89 | +2.27% | 383,186 | 567,608,997 |
| 2024-09-02 | 14.64 | 14.93 | 14.55 | 14.56 | -0.48% | 346,279 | 509,622,240 |
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：