股票概览
18.61
+14.81%
+2.4
17
开盘价
19
最高价
16.4
最低价
319,780
成交量
数据更新至: 2024-09-30
技术指标
16.04
MA5 (5日均线)
15.27
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 | 19 | 16.4 | 18.61 | +14.81% | 319,780 | 564,041,935 |
| 2024-09-27 | 15.43 | 16.52 | 15.41 | 16.21 | +5.81% | 190,536 | 303,467,153 |
| 2024-09-26 | 14.9 | 15.33 | 14.86 | 15.32 | +2.07% | 108,098 | 163,422,878 |
| 2024-09-25 | 15.17 | 15.39 | 14.86 | 15.01 | -0.2% | 132,888 | 201,621,793 |
| 2024-09-24 | 14.67 | 15.06 | 14.33 | 15.04 | +2.94% | 116,785 | 172,327,525 |
| 2024-09-23 | 14.53 | 14.79 | 14.3 | 14.61 | +0.69% | 78,058 | 114,014,794 |
| 2024-09-20 | 14.52 | 14.66 | 14.37 | 14.51 | +0.14% | 67,003 | 97,194,820 |
| 2024-09-19 | 14.5 | 14.67 | 14.33 | 14.49 | +0.98% | 74,327 | 107,776,938 |
| 2024-09-18 | 14.54 | 14.6 | 14.13 | 14.35 | -1.58% | 51,195 | 73,340,212 |
| 2024-09-13 | 14.83 | 14.93 | 14.57 | 14.58 | -2.15% | 54,056 | 79,378,943 |
| 2024-09-12 | 15.18 | 15.32 | 14.84 | 14.9 | -1.72% | 70,620 | 106,363,474 |
| 2024-09-11 | 15.53 | 15.58 | 15.06 | 15.16 | -2.88% | 79,894 | 122,003,017 |
| 2024-09-10 | 15.36 | 15.75 | 14.9 | 15.61 | +0.97% | 104,868 | 160,983,264 |
| 2024-09-09 | 15.6 | 15.7 | 15.35 | 15.46 | -1.21% | 66,107 | 102,299,048 |
| 2024-09-06 | 16.21 | 16.25 | 15.57 | 15.65 | -3.45% | 114,223 | 180,602,961 |
| 2024-09-05 | 16.18 | 16.44 | 16.06 | 16.21 | -0.86% | 95,721 | 155,175,290 |
| 2024-09-04 | 16.4 | 16.48 | 15.9 | 16.35 | -2.27% | 150,848 | 244,246,243 |
| 2024-09-03 | 16.65 | 16.91 | 16.47 | 16.73 | +0.36% | 137,575 | 229,795,865 |
| 2024-09-02 | 16.95 | 17.56 | 16.65 | 16.67 | -2.29% | 235,199 | 401,849,257 |
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：