股票概览
18.12
+8.31%
+1.39
17.15
开盘价
18.35
最高价
16.85
最低价
62,239
成交量
数据更新至: 2024-09-30
技术指标
16.49
MA5 (5日均线)
15.82
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 | 17.15 | 18.35 | 16.85 | 18.12 | +8.31% | 62,239 | 109,547,764 |
| 2024-09-27 | 16.5 | 16.98 | 16.28 | 16.73 | +3.27% | 37,663 | 62,435,822 |
| 2024-09-26 | 15.68 | 16.2 | 15.68 | 16.2 | +2.99% | 25,469 | 40,715,458 |
| 2024-09-25 | 15.72 | 16.06 | 15.7 | 15.73 | +0.38% | 23,386 | 37,118,132 |
| 2024-09-24 | 15.31 | 15.68 | 15.19 | 15.67 | +2.82% | 21,196 | 32,734,689 |
| 2024-09-23 | 15.17 | 15.36 | 15.16 | 15.24 | +0.2% | 10,513 | 16,015,969 |
| 2024-09-20 | 15.27 | 15.3 | 15.13 | 15.21 | -0.59% | 9,941 | 15,105,560 |
| 2024-09-19 | 15.01 | 15.33 | 14.96 | 15.3 | +2.41% | 16,862 | 25,629,456 |
| 2024-09-18 | 15.05 | 15.09 | 14.58 | 14.94 | -0.53% | 15,790 | 23,369,206 |
| 2024-09-13 | 15.37 | 15.43 | 15.02 | 15.02 | -2.15% | 12,055 | 18,320,556 |
| 2024-09-12 | 15.5 | 15.56 | 15.33 | 15.35 | -0.71% | 8,813 | 13,624,584 |
| 2024-09-11 | 15.45 | 15.59 | 15.38 | 15.46 | -0.06% | 11,055 | 17,121,930 |
| 2024-09-10 | 15.45 | 15.49 | 15.24 | 15.47 | +0.45% | 11,247 | 17,304,644 |
| 2024-09-09 | 15.36 | 15.44 | 15.11 | 15.4 | +0.26% | 12,198 | 18,642,717 |
| 2024-09-06 | 15.51 | 15.59 | 15.32 | 15.36 | -1.35% | 12,934 | 20,008,791 |
| 2024-09-05 | 15.56 | 15.6 | 15.46 | 15.57 | +0.32% | 9,510 | 14,765,728 |
| 2024-09-04 | 15.66 | 15.73 | 15.43 | 15.52 | -1.21% | 17,056 | 26,528,079 |
| 2024-09-03 | 15.71 | 15.94 | 15.59 | 15.71 | -0.19% | 18,198 | 28,643,193 |
| 2024-09-02 | 15.81 | 16.07 | 15.7 | 15.74 | -1.56% | 25,060 | 39,804,386 |
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：