股票概览
18.01
+9.22%
+1.52
17.1
开盘价
18.14
最高价
17.1
最低价
431,933
成交量
数据更新至: 2024-09-30
技术指标
16.28
MA5 (5日均线)
15.00
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 | 18.14 | 17.1 | 18.01 | +9.22% | 431,933 | 772,343,379 |
| 2024-09-27 | 16.38 | 16.84 | 16.33 | 16.49 | +1.48% | 148,157 | 245,819,861 |
| 2024-09-26 | 15.26 | 16.28 | 15.2 | 16.25 | +6.28% | 299,473 | 472,396,924 |
| 2024-09-25 | 15.6 | 16 | 15.22 | 15.29 | -0.52% | 345,806 | 539,472,742 |
| 2024-09-24 | 14.6 | 15.6 | 14.55 | 15.37 | +7.63% | 364,023 | 549,247,374 |
| 2024-09-23 | 13.84 | 14.5 | 13.77 | 14.28 | +3.18% | 165,355 | 235,565,017 |
| 2024-09-20 | 13.73 | 13.97 | 13.65 | 13.84 | +0.36% | 116,443 | 160,872,851 |
| 2024-09-19 | 13.6 | 13.98 | 13.33 | 13.79 | +1.25% | 145,837 | 200,089,635 |
| 2024-09-18 | 12.93 | 13.62 | 12.92 | 13.62 | +4.61% | 172,481 | 231,065,093 |
| 2024-09-13 | 13.32 | 13.37 | 12.99 | 13.02 | -2.03% | 121,109 | 159,499,612 |
| 2024-09-12 | 13.29 | 13.49 | 13.2 | 13.29 | +0.68% | 122,460 | 162,985,315 |
| 2024-09-11 | 13.38 | 13.48 | 13.12 | 13.2 | -2.37% | 109,983 | 145,399,235 |
| 2024-09-10 | 13.35 | 13.72 | 13.3 | 13.52 | +0.9% | 171,492 | 231,850,940 |
| 2024-09-09 | 13.62 | 13.7 | 13.05 | 13.4 | -2.83% | 251,526 | 334,387,355 |
| 2024-09-06 | 14.04 | 14.06 | 13.74 | 13.79 | -1.64% | 113,925 | 158,172,487 |
| 2024-09-05 | 14.47 | 14.67 | 13.98 | 14.02 | -3.24% | 169,840 | 240,983,016 |
| 2024-09-04 | 14.65 | 14.66 | 14.18 | 14.49 | -2.03% | 219,416 | 316,008,369 |
| 2024-09-03 | 14.45 | 14.85 | 14.43 | 14.79 | +1.79% | 234,717 | 345,074,827 |
| 2024-09-02 | 14.46 | 14.75 | 14.13 | 14.53 | +0.48% | 300,336 | 436,562,684 |
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：