股票概览
18.62
+19.97%
+3.1
17.4
开盘价
18.62
最高价
15.83
最低价
674,750
成交量
数据更新至: 2024-09-30
技术指标
14.29
MA5 (5日均线)
12.38
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 | 17.4 | 18.62 | 15.83 | 18.62 | +19.97% | 674,750 | 1,175,736,646 |
| 2024-09-27 | 14.1 | 16.17 | 14.05 | 15.52 | +12.22% | 680,596 | 1,006,596,919 |
| 2024-09-26 | 11.8 | 14.09 | 11.8 | 13.83 | +12.26% | 654,275 | 827,368,492 |
| 2024-09-25 | 10.9 | 13.37 | 10.9 | 12.32 | +10.59% | 603,149 | 772,910,927 |
| 2024-09-24 | 11.36 | 11.65 | 10.65 | 11.14 | +1.36% | 368,938 | 409,589,716 |
| 2024-09-23 | 10.39 | 11.03 | 10.3 | 10.99 | +4.27% | 311,331 | 335,178,305 |
| 2024-09-20 | 10.15 | 10.67 | 10.1 | 10.54 | +0.09% | 224,744 | 234,464,461 |
| 2024-09-19 | 10.18 | 10.76 | 10.15 | 10.53 | +1.84% | 295,085 | 309,230,589 |
| 2024-09-18 | 9.76 | 10.82 | 9.62 | 10.34 | +4.02% | 270,112 | 274,376,635 |
| 2024-09-13 | 10.09 | 10.39 | 9.81 | 9.94 | -0.9% | 195,701 | 198,735,472 |
| 2024-09-12 | 10.03 | 10.2 | 9.9 | 10.03 | -1.76% | 159,268 | 160,278,215 |
| 2024-09-11 | 9.84 | 10.32 | 9.71 | 10.21 | +3.13% | 228,694 | 230,512,822 |
| 2024-09-10 | 9.95 | 10.1 | 9.7 | 9.9 | +1.43% | 161,281 | 159,326,879 |
| 2024-09-09 | 9.63 | 9.88 | 9.47 | 9.76 | -0.91% | 152,171 | 147,924,722 |
| 2024-09-06 | 9.94 | 10.4 | 9.82 | 9.85 | -3.43% | 244,144 | 245,085,179 |
| 2024-09-05 | 10.45 | 10.88 | 10.2 | 10.2 | +2.82% | 345,524 | 362,082,103 |
| 2024-09-04 | 9.88 | 10.22 | 9.78 | 9.92 | -1.1% | 177,654 | 177,628,536 |
| 2024-09-03 | 9.96 | 10.26 | 9.89 | 10.03 | +0.6% | 231,224 | 232,462,501 |
| 2024-09-02 | 10.3 | 10.48 | 9.91 | 9.97 | -8.78% | 396,994 | 402,245,621 |
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：