股票概览
17.93
+6.79%
+1.14
17.22
开盘价
18.08
最高价
17.08
最低价
436,417
成交量
数据更新至: 2024-09-30
技术指标
16.53
MA5 (5日均线)
16.21
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 | 17.22 | 18.08 | 17.08 | 17.93 | +6.79% | 436,417 | 766,944,608 |
| 2024-09-27 | 16.64 | 16.85 | 16.55 | 16.79 | +3.01% | 111,788 | 186,741,016 |
| 2024-09-26 | 15.79 | 16.3 | 15.75 | 16.3 | +2.9% | 162,310 | 260,044,619 |
| 2024-09-25 | 15.93 | 16.35 | 15.8 | 15.84 | +0.19% | 181,114 | 290,776,151 |
| 2024-09-24 | 15.97 | 15.99 | 15.69 | 15.81 | -0.32% | 204,399 | 322,626,356 |
| 2024-09-23 | 15.99 | 16.15 | 15.79 | 15.86 | -0.69% | 119,783 | 190,653,397 |
| 2024-09-20 | 16.08 | 16.17 | 15.86 | 15.97 | -0.5% | 138,244 | 220,830,187 |
| 2024-09-19 | 16.01 | 16.16 | 15.94 | 16.05 | +0.5% | 136,457 | 218,846,004 |
| 2024-09-18 | 15.49 | 15.98 | 15.45 | 15.97 | +2.44% | 139,429 | 220,570,925 |
| 2024-09-13 | 15.59 | 15.65 | 15.44 | 15.59 | +0.19% | 104,886 | 163,218,636 |
| 2024-09-12 | 15.71 | 15.75 | 15.51 | 15.56 | -0.89% | 126,389 | 197,476,098 |
| 2024-09-11 | 15.58 | 15.92 | 15.55 | 15.7 | +0.45% | 148,242 | 233,776,292 |
| 2024-09-10 | 15.43 | 15.65 | 15.28 | 15.63 | +1.1% | 212,518 | 329,388,548 |
| 2024-09-09 | 15.47 | 15.62 | 15.35 | 15.46 | -0.06% | 169,663 | 262,875,018 |
| 2024-09-06 | 15.42 | 15.63 | 15.41 | 15.47 | +0.06% | 109,297 | 170,010,458 |
| 2024-09-05 | 15.23 | 15.51 | 15.23 | 15.46 | +1.05% | 139,046 | 214,625,570 |
| 2024-09-04 | 15.24 | 15.44 | 15.17 | 15.3 | +0.39% | 139,541 | 214,227,319 |
| 2024-09-03 | 14.84 | 15.28 | 14.82 | 15.24 | +2.63% | 150,889 | 228,686,978 |
| 2024-09-02 | 14.73 | 15 | 14.66 | 14.85 | +0.68% | 153,715 | 229,044,794 |
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：