股票概览
18.7
+9.55%
+1.63
17.65
开盘价
18.72
最高价
17.08
最低价
32,208
成交量
数据更新至: 2024-09-30
技术指标
16.79
MA5 (5日均线)
16.03
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 | 17.65 | 18.72 | 17.08 | 18.7 | +9.55% | 32,208 | 57,661,377 |
| 2024-09-27 | 16.39 | 17.18 | 16.33 | 17.07 | +4.53% | 22,310 | 37,329,266 |
| 2024-09-26 | 15.99 | 16.33 | 15.93 | 16.33 | +1.62% | 12,313 | 19,909,866 |
| 2024-09-25 | 15.85 | 16.19 | 15.73 | 16.07 | +1.84% | 13,115 | 21,042,968 |
| 2024-09-24 | 15.4 | 15.79 | 15.35 | 15.78 | +3.07% | 8,567 | 13,379,389 |
| 2024-09-23 | 15.23 | 15.46 | 15.11 | 15.31 | -0.2% | 4,558 | 6,986,096 |
| 2024-09-20 | 15.46 | 15.55 | 15.21 | 15.34 | -0.78% | 5,384 | 8,259,596 |
| 2024-09-19 | 15.01 | 15.46 | 14.8 | 15.46 | +3.07% | 9,498 | 14,477,704 |
| 2024-09-18 | 15.24 | 15.35 | 14.61 | 15 | -1.25% | 9,290 | 13,778,496 |
| 2024-09-13 | 15.73 | 15.75 | 15.14 | 15.19 | -3% | 6,362 | 9,767,693 |
| 2024-09-12 | 15.6 | 15.85 | 15.57 | 15.66 | +0.26% | 5,548 | 8,738,594 |
| 2024-09-11 | 15.53 | 15.81 | 15.47 | 15.62 | +0.06% | 7,545 | 11,794,835 |
| 2024-09-10 | 15.46 | 15.63 | 15.33 | 15.61 | +1.17% | 6,017 | 9,332,052 |
| 2024-09-09 | 15.29 | 15.63 | 15.13 | 15.43 | +0.65% | 5,339 | 8,251,445 |
| 2024-09-06 | 15.81 | 15.88 | 15.21 | 15.33 | -2.97% | 7,463 | 11,582,073 |
| 2024-09-05 | 15.53 | 15.82 | 15.4 | 15.8 | +1.74% | 6,749 | 10,563,223 |
| 2024-09-04 | 15.69 | 15.74 | 15.41 | 15.53 | -1.15% | 5,349 | 8,310,479 |
| 2024-09-03 | 15.67 | 15.86 | 15.49 | 15.71 | +0.38% | 6,293 | 9,877,751 |
| 2024-09-02 | 15.85 | 16.04 | 15.61 | 15.65 | -1.26% | 8,728 | 13,796,762 |
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：