股票概览
18.64
+9.65%
+1.64
17.86
开盘价
18.65
最高价
17.43
最低价
213,541
成交量
数据更新至: 2024-09-30
技术指标
16.34
MA5 (5日均线)
15.25
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 | 17.86 | 18.65 | 17.43 | 18.64 | +9.65% | 213,541 | 388,401,679 |
| 2024-09-27 | 16.41 | 17.06 | 16.28 | 17 | +5.59% | 98,700 | 164,642,599 |
| 2024-09-26 | 15.08 | 16.1 | 15.02 | 16.1 | +6.83% | 109,937 | 171,597,069 |
| 2024-09-25 | 15 | 15.37 | 15 | 15.07 | +1.34% | 80,990 | 122,989,927 |
| 2024-09-24 | 14.3 | 14.91 | 14.26 | 14.87 | +4.72% | 71,215 | 104,170,675 |
| 2024-09-23 | 14.22 | 14.46 | 14.16 | 14.2 | -0.35% | 30,938 | 44,177,883 |
| 2024-09-20 | 14.36 | 14.36 | 14.11 | 14.25 | -0.84% | 31,491 | 44,752,468 |
| 2024-09-19 | 14 | 14.58 | 13.99 | 14.37 | +2.79% | 59,955 | 85,911,915 |
| 2024-09-18 | 13.93 | 13.99 | 13.67 | 13.98 | +0.07% | 39,381 | 54,404,378 |
| 2024-09-13 | 14.24 | 14.27 | 13.97 | 13.97 | -1.55% | 35,573 | 50,051,493 |
| 2024-09-12 | 14.33 | 14.48 | 14.19 | 14.19 | -0.84% | 27,546 | 39,366,453 |
| 2024-09-11 | 14.42 | 14.55 | 14.27 | 14.31 | -1.31% | 32,356 | 46,536,670 |
| 2024-09-10 | 14.47 | 14.55 | 14.09 | 14.5 | +0.49% | 54,909 | 78,518,633 |
| 2024-09-09 | 14.43 | 14.58 | 14.31 | 14.43 | -0.41% | 27,555 | 39,749,616 |
| 2024-09-06 | 14.77 | 14.77 | 14.48 | 14.49 | -1.7% | 34,029 | 49,677,485 |
| 2024-09-05 | 14.42 | 14.79 | 14.42 | 14.74 | +2.22% | 45,603 | 66,668,821 |
| 2024-09-04 | 14.43 | 14.61 | 14.38 | 14.42 | -0.76% | 38,346 | 55,555,054 |
| 2024-09-03 | 14.4 | 14.71 | 14.31 | 14.53 | +0.9% | 47,988 | 69,710,358 |
| 2024-09-02 | 14.93 | 14.93 | 14.4 | 14.4 | -3.55% | 81,135 | 118,336,536 |
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：