股票概览
18.91
+10.01%
+1.72
17.99
开盘价
18.91
最高价
17.6
最低价
925,845
成交量
数据更新至: 2024-09-30
技术指标
17.39
MA5 (5日均线)
17.32
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 | 17.99 | 18.91 | 17.6 | 18.91 | +10.01% | 925,845 | 1,696,786,722 |
| 2024-09-27 | 16.55 | 17.56 | 16.5 | 17.19 | +3.68% | 840,349 | 1,439,748,801 |
| 2024-09-26 | 16.05 | 16.69 | 15.81 | 16.58 | -2.59% | 883,368 | 1,435,942,479 |
| 2024-09-25 | 15.54 | 18.29 | 15.54 | 17.02 | -1.45% | 1,188,182 | 1,977,809,190 |
| 2024-09-24 | 17.27 | 17.5 | 17.27 | 17.27 | -10.01% | 214,152 | 369,865,308 |
| 2024-09-23 | 20.03 | 20.39 | 18.72 | 19.19 | +3.51% | 1,454,970 | 2,890,411,373 |
| 2024-09-20 | 17.92 | 18.54 | 17.92 | 18.54 | +10.03% | 212,463 | 388,929,354 |
| 2024-09-19 | 15.15 | 16.85 | 14.88 | 16.85 | +9.99% | 972,705 | 1,569,361,072 |
| 2024-09-18 | 16.41 | 16.41 | 14.69 | 15.32 | -6.13% | 875,750 | 1,370,698,191 |
| 2024-09-13 | 15.3 | 16.32 | 15.22 | 16.32 | +9.97% | 855,952 | 1,369,077,578 |
| 2024-09-12 | 13.5 | 14.84 | 13.35 | 14.84 | +10.01% | 317,222 | 455,950,053 |
| 2024-09-11 | 13.36 | 13.55 | 13.19 | 13.49 | 0% | 162,340 | 217,099,300 |
| 2024-09-10 | 13.18 | 13.66 | 13.04 | 13.49 | +2.9% | 227,465 | 304,912,395 |
| 2024-09-09 | 12.99 | 13.15 | 12.77 | 13.11 | +0.31% | 106,755 | 138,455,732 |
| 2024-09-06 | 13.02 | 13.15 | 12.87 | 13.07 | -1.13% | 177,156 | 230,562,653 |
| 2024-09-05 | 12.66 | 13.5 | 12.66 | 13.22 | +5.17% | 278,094 | 364,525,660 |
| 2024-09-04 | 12.6 | 12.78 | 12.56 | 12.57 | -1.49% | 63,498 | 80,453,699 |
| 2024-09-03 | 12.6 | 12.8 | 12.47 | 12.76 | +2.41% | 87,757 | 111,096,263 |
| 2024-09-02 | 12.71 | 12.78 | 12.45 | 12.46 | -2.66% | 81,731 | 103,236,524 |
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：