股票概览
18.05
+14.68%
+2.31
16.58
开盘价
18.33
最高价
16.1
最低价
174,989
成交量
数据更新至: 2024-09-30
技术指标
15.35
MA5 (5日均线)
14.35
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 | 16.58 | 18.33 | 16.1 | 18.05 | +14.68% | 174,989 | 302,237,158 |
| 2024-09-27 | 15.19 | 16.03 | 14.85 | 15.74 | +6.93% | 95,380 | 147,164,525 |
| 2024-09-26 | 14.33 | 14.72 | 14.2 | 14.72 | +3.08% | 59,664 | 86,461,939 |
| 2024-09-25 | 14.14 | 14.66 | 14.07 | 14.28 | +2.15% | 64,238 | 92,330,766 |
| 2024-09-24 | 13.51 | 13.99 | 13.33 | 13.98 | +3.94% | 56,393 | 77,620,996 |
| 2024-09-23 | 13.32 | 13.52 | 13.22 | 13.45 | +0.82% | 26,808 | 35,943,412 |
| 2024-09-20 | 13.52 | 13.61 | 13.18 | 13.34 | -1.55% | 32,314 | 43,038,131 |
| 2024-09-19 | 13.11 | 13.66 | 13.03 | 13.55 | +3.99% | 43,877 | 58,897,926 |
| 2024-09-18 | 13.27 | 13.4 | 12.83 | 13.03 | -2.18% | 29,484 | 38,412,968 |
| 2024-09-13 | 13.68 | 13.83 | 13.32 | 13.32 | -2.63% | 29,542 | 39,897,764 |
| 2024-09-12 | 13.85 | 14.09 | 13.61 | 13.68 | -1.16% | 36,701 | 50,781,839 |
| 2024-09-11 | 13.72 | 13.9 | 13.6 | 13.84 | +0.36% | 37,077 | 51,050,417 |
| 2024-09-10 | 13.51 | 13.87 | 13.2 | 13.79 | +2.22% | 43,073 | 58,267,011 |
| 2024-09-09 | 13.36 | 13.65 | 13.2 | 13.49 | +0.22% | 35,297 | 47,463,322 |
| 2024-09-06 | 13.8 | 13.86 | 13.42 | 13.46 | -2.53% | 41,077 | 55,640,189 |
| 2024-09-05 | 13.46 | 14 | 13.46 | 13.81 | +2.75% | 56,102 | 77,204,912 |
| 2024-09-04 | 13.45 | 13.68 | 13.36 | 13.44 | -1.18% | 35,273 | 47,675,809 |
| 2024-09-03 | 13.38 | 13.69 | 13.29 | 13.6 | +1.64% | 41,523 | 56,078,542 |
| 2024-09-02 | 14.08 | 14.19 | 13.35 | 13.38 | -4.9% | 60,842 | 83,322,881 |
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：