股票概览
18.63
+9.01%
+1.54
17.58
开盘价
18.8
最高价
17.13
最低价
164,220
成交量
数据更新至: 2024-09-30
技术指标
17.14
MA5 (5日均线)
16.86
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 | 17.58 | 18.8 | 17.13 | 18.63 | +9.01% | 164,220 | 295,777,677 |
| 2024-09-27 | 16.96 | 17.17 | 16.77 | 17.09 | +1.67% | 53,288 | 90,644,252 |
| 2024-09-26 | 16.38 | 16.81 | 16.2 | 16.81 | +2.44% | 65,781 | 108,280,830 |
| 2024-09-25 | 16.97 | 16.99 | 16.36 | 16.41 | -2.03% | 91,260 | 151,983,293 |
| 2024-09-24 | 16.79 | 16.87 | 16.4 | 16.75 | +0.54% | 62,950 | 104,941,257 |
| 2024-09-23 | 16.78 | 17.05 | 16.61 | 16.66 | -0.54% | 44,825 | 75,347,631 |
| 2024-09-20 | 16.62 | 16.88 | 16.51 | 16.75 | +0.66% | 57,770 | 96,517,538 |
| 2024-09-19 | 16.62 | 16.69 | 16.36 | 16.64 | +0.6% | 62,410 | 103,214,969 |
| 2024-09-18 | 16.16 | 16.65 | 16 | 16.54 | +1.66% | 67,148 | 109,816,794 |
| 2024-09-13 | 15.8 | 16.46 | 15.66 | 16.27 | +3.17% | 82,648 | 133,855,491 |
| 2024-09-12 | 15.14 | 15.97 | 15.14 | 15.77 | +3.75% | 83,497 | 130,595,307 |
| 2024-09-11 | 15.33 | 15.49 | 15.06 | 15.2 | +0.26% | 44,310 | 67,438,853 |
| 2024-09-10 | 15.2 | 15.4 | 15 | 15.16 | -0.85% | 39,771 | 60,354,867 |
| 2024-09-09 | 15.23 | 15.46 | 15.1 | 15.29 | -0.2% | 32,043 | 49,075,981 |
| 2024-09-06 | 15.65 | 15.68 | 15.32 | 15.32 | -2.05% | 27,248 | 42,096,102 |
| 2024-09-05 | 15.52 | 15.82 | 15.41 | 15.64 | +1.23% | 42,068 | 65,710,638 |
| 2024-09-04 | 15.28 | 15.6 | 15.05 | 15.45 | +0.39% | 43,088 | 66,405,751 |
| 2024-09-03 | 15.17 | 15.5 | 15.12 | 15.39 | +1.38% | 44,770 | 68,809,092 |
| 2024-09-02 | 15.25 | 15.61 | 15.09 | 15.18 | -0.72% | 72,783 | 111,898,998 |
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：