股票概览
18.61
+14.45%
+2.35
16.95
开盘价
18.93
最高价
16.61
最低价
228,935
成交量
数据更新至: 2024-09-30
技术指标
16.08
MA5 (5日均线)
15.23
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 | 16.95 | 18.93 | 16.61 | 18.61 | +14.45% | 228,935 | 406,276,684 |
| 2024-09-27 | 15.48 | 16.6 | 15.32 | 16.26 | +6.14% | 167,988 | 266,766,282 |
| 2024-09-26 | 15.06 | 15.36 | 14.96 | 15.32 | +1.46% | 92,857 | 140,779,604 |
| 2024-09-25 | 15.19 | 15.52 | 15.03 | 15.1 | -0.13% | 131,716 | 201,258,677 |
| 2024-09-24 | 14.83 | 15.2 | 14.44 | 15.12 | +1.68% | 111,473 | 165,805,373 |
| 2024-09-23 | 14.47 | 14.95 | 14.41 | 14.87 | +2.13% | 80,057 | 118,030,610 |
| 2024-09-20 | 14.24 | 14.68 | 14.11 | 14.56 | +2.32% | 81,400 | 118,019,951 |
| 2024-09-19 | 13.97 | 14.39 | 13.75 | 14.23 | +2.97% | 71,550 | 101,144,449 |
| 2024-09-18 | 14.32 | 14.48 | 13.69 | 13.82 | -4.23% | 72,064 | 100,229,231 |
| 2024-09-13 | 15.04 | 15.1 | 14.21 | 14.43 | -4.44% | 102,891 | 149,464,476 |
| 2024-09-12 | 14.88 | 15.45 | 14.84 | 15.1 | +1.07% | 124,710 | 188,807,210 |
| 2024-09-11 | 15.21 | 15.21 | 14.8 | 14.94 | -3.55% | 103,936 | 155,368,874 |
| 2024-09-10 | 14.98 | 15.49 | 14.7 | 15.49 | +3.13% | 175,494 | 266,436,189 |
| 2024-09-09 | 15 | 15.43 | 14.57 | 15.02 | -0.6% | 157,525 | 234,646,169 |
| 2024-09-06 | 15.66 | 16.39 | 15.1 | 15.11 | -8.65% | 307,041 | 482,552,023 |
| 2024-09-05 | 14.64 | 16.54 | 14.64 | 16.54 | +20.03% | 247,154 | 403,743,768 |
| 2024-09-04 | 13.8 | 14.08 | 13.74 | 13.78 | -1.92% | 28,055 | 38,966,210 |
| 2024-09-03 | 13.78 | 14.15 | 13.6 | 14.05 | +1.89% | 40,114 | 55,624,318 |
| 2024-09-02 | 13.77 | 14.33 | 13.64 | 13.79 | 0% | 45,604 | 63,535,669 |
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：