股票概览
18.88
+9.83%
+1.69
18.68
开盘价
18.91
最高价
17.97
最低价
134,464
成交量
数据更新至: 2024-09-30
技术指标
16.67
MA5 (5日均线)
15.57
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 | 18.68 | 18.91 | 17.97 | 18.88 | +9.83% | 134,464 | 250,473,690 |
| 2024-09-27 | 16.55 | 17.25 | 16.55 | 17.19 | +6.51% | 51,551 | 87,308,125 |
| 2024-09-26 | 15.56 | 16.27 | 15.39 | 16.14 | +3.73% | 76,531 | 121,144,791 |
| 2024-09-25 | 15.79 | 15.98 | 15.55 | 15.56 | -0.26% | 54,531 | 85,737,573 |
| 2024-09-24 | 14.88 | 15.72 | 14.77 | 15.6 | +5.76% | 70,946 | 109,078,882 |
| 2024-09-23 | 14.69 | 14.94 | 14.6 | 14.75 | -0.2% | 31,701 | 46,928,568 |
| 2024-09-20 | 14.67 | 14.85 | 14.37 | 14.78 | +0.75% | 44,244 | 64,676,259 |
| 2024-09-19 | 14.18 | 14.8 | 13.93 | 14.67 | +4.41% | 62,853 | 91,358,247 |
| 2024-09-18 | 14.17 | 14.23 | 13.76 | 14.05 | -0.14% | 39,423 | 55,048,136 |
| 2024-09-13 | 14.58 | 14.58 | 14 | 14.07 | -2.56% | 27,245 | 38,835,245 |
| 2024-09-12 | 14.39 | 14.67 | 14.37 | 14.44 | +0.49% | 31,821 | 46,262,587 |
| 2024-09-11 | 14.29 | 14.45 | 14.09 | 14.37 | +0.35% | 25,906 | 37,106,937 |
| 2024-09-10 | 14.4 | 14.41 | 14.01 | 14.32 | -0.42% | 36,609 | 51,917,726 |
| 2024-09-09 | 14.62 | 14.62 | 14.26 | 14.38 | -1.84% | 33,378 | 48,025,288 |
| 2024-09-06 | 15.2 | 15.2 | 14.61 | 14.65 | -3.24% | 60,845 | 89,787,232 |
| 2024-09-05 | 15.22 | 15.41 | 15.05 | 15.14 | -0.92% | 23,246 | 35,258,095 |
| 2024-09-04 | 15.25 | 15.42 | 15.01 | 15.28 | -0.71% | 27,947 | 42,605,006 |
| 2024-09-03 | 15.24 | 15.54 | 15.05 | 15.39 | +0.72% | 28,869 | 44,421,813 |
| 2024-09-02 | 15.7 | 15.74 | 15.22 | 15.28 | -2.55% | 45,037 | 69,520,238 |
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：