股票概览
18.71
+14.93%
+2.43
17.1
开盘价
19
最高价
16.81
最低价
284,310
成交量
数据更新至: 2024-09-30
技术指标
15.87
MA5 (5日均线)
14.84
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 | 17.1 | 19 | 16.81 | 18.71 | +14.93% | 284,310 | 508,343,520 |
| 2024-09-27 | 15.6 | 16.5 | 15.47 | 16.28 | +6.41% | 150,899 | 240,913,655 |
| 2024-09-26 | 14.57 | 15.3 | 14.54 | 15.3 | +5.01% | 99,984 | 149,317,619 |
| 2024-09-25 | 14.61 | 14.93 | 14.54 | 14.57 | +0.55% | 88,864 | 130,883,973 |
| 2024-09-24 | 14.01 | 14.5 | 13.94 | 14.49 | +3.8% | 77,763 | 111,008,351 |
| 2024-09-23 | 13.89 | 14.06 | 13.76 | 13.96 | +0.79% | 35,620 | 49,708,278 |
| 2024-09-20 | 13.95 | 14.05 | 13.75 | 13.85 | -0.79% | 37,944 | 52,637,357 |
| 2024-09-19 | 13.72 | 14.11 | 13.58 | 13.96 | +3.03% | 57,354 | 79,652,363 |
| 2024-09-18 | 13.79 | 13.87 | 13.28 | 13.55 | -1.31% | 43,107 | 58,435,263 |
| 2024-09-13 | 14.07 | 14.07 | 13.72 | 13.73 | -2% | 35,081 | 48,598,246 |
| 2024-09-12 | 14.09 | 14.33 | 14 | 14.01 | -0.36% | 34,396 | 48,682,708 |
| 2024-09-11 | 14.04 | 14.15 | 13.91 | 14.06 | -0.64% | 31,346 | 43,964,504 |
| 2024-09-10 | 13.98 | 14.19 | 13.73 | 14.15 | +1.43% | 41,921 | 58,428,105 |
| 2024-09-09 | 14 | 14.14 | 13.82 | 13.95 | -0.5% | 34,876 | 48,705,956 |
| 2024-09-06 | 14.31 | 14.43 | 14.02 | 14.02 | -2.37% | 35,127 | 49,670,896 |
| 2024-09-05 | 14.17 | 14.47 | 14.11 | 14.36 | +1.27% | 39,769 | 56,937,973 |
| 2024-09-04 | 14.02 | 14.35 | 13.97 | 14.18 | +0.14% | 45,281 | 64,240,048 |
| 2024-09-03 | 14.06 | 14.3 | 14 | 14.16 | +1.07% | 46,700 | 66,008,975 |
| 2024-09-02 | 14.66 | 14.66 | 14 | 14.01 | -4.04% | 61,839 | 88,205,785 |
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：