股票概览
18.8
+14.15%
+2.33
16.88
开盘价
18.87
最高价
16.88
最低价
97,873
成交量
数据更新至: 2024-09-30
技术指标
16.37
MA5 (5日均线)
15.62
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 | 16.88 | 18.87 | 16.88 | 18.8 | +14.15% | 97,873 | 175,398,676 |
| 2024-09-27 | 15.98 | 16.75 | 15.81 | 16.47 | +4.51% | 49,771 | 80,899,593 |
| 2024-09-26 | 15.6 | 15.81 | 15.45 | 15.76 | +1.29% | 30,904 | 48,271,697 |
| 2024-09-25 | 15.45 | 15.75 | 15.2 | 15.56 | +2.1% | 37,813 | 58,828,227 |
| 2024-09-24 | 15.13 | 15.3 | 14.85 | 15.24 | +1.6% | 23,803 | 35,990,278 |
| 2024-09-23 | 14.94 | 15.28 | 14.83 | 15 | +0.4% | 21,868 | 32,966,321 |
| 2024-09-20 | 15 | 15.24 | 14.8 | 14.94 | +0.47% | 20,645 | 30,973,872 |
| 2024-09-19 | 14.76 | 14.94 | 14.5 | 14.87 | +1.78% | 16,903 | 25,005,229 |
| 2024-09-18 | 14.9 | 15 | 14.39 | 14.61 | -2.47% | 20,309 | 29,721,383 |
| 2024-09-13 | 15.34 | 15.6 | 14.98 | 14.98 | -2.16% | 20,858 | 31,690,477 |
| 2024-09-12 | 15.53 | 15.63 | 15.29 | 15.31 | -0.52% | 15,223 | 23,542,675 |
| 2024-09-11 | 15.66 | 15.8 | 15.31 | 15.39 | -2.53% | 16,293 | 25,277,627 |
| 2024-09-10 | 15.43 | 15.79 | 15.2 | 15.79 | +2.33% | 18,659 | 28,961,037 |
| 2024-09-09 | 15.48 | 15.63 | 15.21 | 15.43 | -0.71% | 14,218 | 21,927,441 |
| 2024-09-06 | 15.85 | 15.89 | 15.49 | 15.54 | -2.14% | 18,494 | 28,930,918 |
| 2024-09-05 | 15.8 | 15.93 | 15.7 | 15.88 | +0.63% | 16,285 | 25,736,438 |
| 2024-09-04 | 15.73 | 15.91 | 15.55 | 15.78 | -1.19% | 19,638 | 30,946,046 |
| 2024-09-03 | 15.66 | 16.07 | 15.6 | 15.97 | +2.04% | 24,542 | 39,025,474 |
| 2024-09-02 | 15.81 | 16.03 | 15.61 | 15.65 | -1.57% | 24,685 | 39,140,532 |
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：