股票概览
18.47
+14.29%
+2.31
16.76
开盘价
18.76
最高价
16.33
最低价
245,995
成交量
数据更新至: 2024-09-30
技术指标
16.02
MA5 (5日均线)
15.22
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 | 16.76 | 18.76 | 16.33 | 18.47 | +14.29% | 245,995 | 431,903,988 |
| 2024-09-27 | 15.58 | 16.52 | 15.45 | 16.16 | +5.07% | 139,258 | 222,400,680 |
| 2024-09-26 | 15.05 | 15.39 | 15.02 | 15.38 | +1.85% | 85,304 | 129,994,871 |
| 2024-09-25 | 15.34 | 15.55 | 15.04 | 15.1 | +0.67% | 106,099 | 162,569,979 |
| 2024-09-24 | 14.58 | 15.04 | 14.44 | 15 | +3.23% | 82,695 | 122,550,851 |
| 2024-09-23 | 14.45 | 14.67 | 14.3 | 14.53 | 0% | 40,164 | 58,289,915 |
| 2024-09-20 | 14.6 | 14.88 | 14.44 | 14.53 | -0.89% | 52,324 | 76,473,819 |
| 2024-09-19 | 14.46 | 15.28 | 14.26 | 14.66 | +2.3% | 80,183 | 118,674,979 |
| 2024-09-18 | 14.35 | 14.59 | 14.14 | 14.33 | +2.36% | 65,924 | 95,001,516 |
| 2024-09-13 | 14.59 | 14.59 | 14 | 14 | -2.78% | 37,050 | 52,609,908 |
| 2024-09-12 | 14.96 | 14.97 | 14.4 | 14.4 | -2.96% | 46,727 | 68,444,918 |
| 2024-09-11 | 15 | 15.02 | 14.76 | 14.84 | -1.59% | 38,683 | 57,536,365 |
| 2024-09-10 | 14.88 | 15.15 | 14.65 | 15.08 | +1% | 48,505 | 72,273,945 |
| 2024-09-09 | 14.9 | 15.42 | 14.82 | 14.93 | -0.86% | 46,463 | 70,016,195 |
| 2024-09-06 | 15.42 | 15.5 | 15 | 15.06 | -2.52% | 59,444 | 90,485,519 |
| 2024-09-05 | 15.21 | 15.54 | 15.21 | 15.45 | -0.19% | 44,498 | 68,398,496 |
| 2024-09-04 | 15.25 | 15.69 | 15.1 | 15.48 | +0.65% | 67,901 | 104,823,942 |
| 2024-09-03 | 15.23 | 15.46 | 15.15 | 15.38 | +0.65% | 47,797 | 73,433,730 |
| 2024-09-02 | 15.3 | 15.79 | 15.18 | 15.28 | -2.61% | 87,956 | 135,970,670 |
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：