股票概览
18.55
+16.67%
+2.65
16.9
开盘价
18.69
最高价
16.31
最低价
187,448
成交量
数据更新至: 2024-09-30
技术指标
15.47
MA5 (5日均线)
14.32
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 | 16.9 | 18.69 | 16.31 | 18.55 | +16.67% | 187,448 | 327,701,601 |
| 2024-09-27 | 15.22 | 16.28 | 15.15 | 15.9 | +7.29% | 115,252 | 180,062,549 |
| 2024-09-26 | 14.1 | 14.85 | 14 | 14.82 | +4.66% | 66,037 | 95,263,326 |
| 2024-09-25 | 14.14 | 14.58 | 14.1 | 14.16 | +1.65% | 71,624 | 102,671,893 |
| 2024-09-24 | 13.28 | 13.93 | 13.27 | 13.93 | +5.05% | 69,844 | 95,218,390 |
| 2024-09-23 | 13.22 | 13.39 | 13.13 | 13.26 | +0.61% | 32,506 | 43,038,909 |
| 2024-09-20 | 13.38 | 13.45 | 13.01 | 13.18 | -1.64% | 38,697 | 50,814,373 |
| 2024-09-19 | 12.98 | 13.5 | 12.92 | 13.4 | +3.72% | 54,834 | 72,751,821 |
| 2024-09-18 | 13.1 | 13.12 | 12.69 | 12.92 | -1.22% | 41,000 | 52,700,397 |
| 2024-09-13 | 13.35 | 13.5 | 13.07 | 13.08 | -2.1% | 44,387 | 58,557,836 |
| 2024-09-12 | 13.62 | 13.82 | 13.35 | 13.36 | -1.76% | 48,437 | 65,604,490 |
| 2024-09-11 | 13.55 | 13.74 | 13.46 | 13.6 | -0.66% | 38,727 | 52,658,067 |
| 2024-09-10 | 13.87 | 14.03 | 13.46 | 13.69 | -0.29% | 47,442 | 64,736,893 |
| 2024-09-09 | 13.64 | 13.99 | 13.63 | 13.73 | +0.73% | 47,142 | 64,985,095 |
| 2024-09-06 | 14.2 | 14.35 | 13.6 | 13.63 | -3.88% | 53,701 | 74,474,857 |
| 2024-09-05 | 13.81 | 14.25 | 13.81 | 14.18 | +2.6% | 51,258 | 72,158,469 |
| 2024-09-04 | 13.76 | 14.03 | 13.72 | 13.82 | -0.58% | 40,858 | 56,676,124 |
| 2024-09-03 | 13.76 | 14.09 | 13.63 | 13.9 | +0.36% | 56,132 | 77,733,282 |
| 2024-09-02 | 14.58 | 14.77 | 13.82 | 13.85 | -5.01% | 75,366 | 106,665,018 |
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：