股票概览
18.61
+5.02%
+0.89
17.47
开盘价
19.07
最高价
17
最低价
1,257,358
成交量
数据更新至: 2024-09-30
技术指标
17.58
MA5 (5日均线)
17.06
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 | 17.47 | 19.07 | 17 | 18.61 | +5.02% | 1,257,358 | 2,248,459,855 |
| 2024-09-27 | 17.47 | 17.88 | 16.41 | 17.72 | +1.61% | 1,065,201 | 1,815,499,743 |
| 2024-09-26 | 17.32 | 17.45 | 17.09 | 17.44 | +1.04% | 242,985 | 420,226,542 |
| 2024-09-25 | 17.15 | 17.68 | 17.13 | 17.26 | +2.37% | 348,475 | 606,702,487 |
| 2024-09-24 | 16.99 | 17.14 | 16.58 | 16.86 | -0.82% | 394,407 | 666,321,332 |
| 2024-09-23 | 16.85 | 17.3 | 16.81 | 17 | +2.04% | 301,879 | 514,546,171 |
| 2024-09-20 | 16.1 | 16.75 | 16.02 | 16.66 | +3.09% | 248,890 | 411,317,190 |
| 2024-09-19 | 16.18 | 16.22 | 15.64 | 16.16 | -0.12% | 310,293 | 493,612,065 |
| 2024-09-18 | 16.69 | 16.97 | 15.67 | 16.18 | -3.11% | 297,014 | 482,357,831 |
| 2024-09-13 | 16.44 | 16.79 | 16.31 | 16.7 | +4.44% | 329,036 | 546,646,598 |
| 2024-09-12 | 15.77 | 16.12 | 15.66 | 15.99 | +0.19% | 162,073 | 258,164,707 |
| 2024-09-11 | 15.52 | 16.02 | 15.52 | 15.96 | +2.5% | 230,286 | 363,317,802 |
| 2024-09-10 | 15.46 | 15.59 | 15.28 | 15.57 | +1.04% | 164,318 | 253,903,441 |
| 2024-09-09 | 15.56 | 15.59 | 15.07 | 15.41 | -2.22% | 233,144 | 356,642,299 |
| 2024-09-06 | 15.43 | 15.84 | 15.38 | 15.76 | +2.07% | 239,289 | 375,745,936 |
| 2024-09-05 | 15.32 | 15.57 | 15.23 | 15.44 | +0.72% | 182,447 | 281,201,000 |
| 2024-09-04 | 15.4 | 15.62 | 15.2 | 15.33 | -0.33% | 195,635 | 301,026,901 |
| 2024-09-03 | 15.7 | 15.77 | 15.31 | 15.38 | -2.97% | 305,539 | 472,484,682 |
| 2024-09-02 | 15.93 | 15.93 | 15.31 | 15.85 | -1.31% | 405,849 | 634,885,739 |
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：