股票概览
18.1
+8.71%
+1.45
17.48
开盘价
18.19
最高价
17.08
最低价
161,401
成交量
数据更新至: 2024-09-30
技术指标
16.38
MA5 (5日均线)
15.64
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 | 17.48 | 18.19 | 17.08 | 18.1 | +8.71% | 161,401 | 285,888,873 |
| 2024-09-27 | 16.25 | 16.65 | 16.23 | 16.65 | +4.26% | 62,525 | 102,768,299 |
| 2024-09-26 | 15.62 | 15.97 | 15.51 | 15.97 | +2.24% | 57,845 | 91,172,977 |
| 2024-09-25 | 15.64 | 15.86 | 15.45 | 15.62 | +0.32% | 65,548 | 102,790,673 |
| 2024-09-24 | 15.32 | 15.6 | 15.19 | 15.57 | +2.03% | 52,773 | 81,447,090 |
| 2024-09-23 | 14.95 | 15.34 | 14.89 | 15.26 | +1.87% | 36,228 | 55,057,800 |
| 2024-09-20 | 14.99 | 15.15 | 14.83 | 14.98 | -0.4% | 26,769 | 40,066,010 |
| 2024-09-19 | 14.78 | 15.06 | 14.57 | 15.04 | +2.24% | 46,355 | 68,970,002 |
| 2024-09-18 | 14.53 | 14.74 | 14.43 | 14.71 | +1.24% | 28,520 | 41,549,992 |
| 2024-09-13 | 14.67 | 14.67 | 14.5 | 14.53 | -0.41% | 18,470 | 26,887,038 |
| 2024-09-12 | 14.61 | 14.84 | 14.58 | 14.59 | -0.14% | 21,405 | 31,444,990 |
| 2024-09-11 | 14.63 | 14.64 | 14.51 | 14.61 | +0.21% | 22,989 | 33,511,747 |
| 2024-09-10 | 14.57 | 14.69 | 14.32 | 14.58 | +0.21% | 27,600 | 40,038,821 |
| 2024-09-09 | 14.46 | 14.65 | 14.38 | 14.55 | +0.48% | 24,476 | 35,603,537 |
| 2024-09-06 | 14.75 | 14.77 | 14.45 | 14.48 | -1.5% | 24,189 | 35,179,331 |
| 2024-09-05 | 14.51 | 14.79 | 14.51 | 14.7 | +0.62% | 25,210 | 37,043,213 |
| 2024-09-04 | 14.59 | 14.74 | 14.5 | 14.61 | -1.15% | 31,685 | 46,329,189 |
| 2024-09-03 | 14.5 | 14.78 | 14.5 | 14.78 | +2.35% | 34,989 | 51,347,023 |
| 2024-09-02 | 14.73 | 14.88 | 14.43 | 14.44 | -1.9% | 38,032 | 55,591,390 |
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：