股票概览
18.95
+8.41%
+1.47
17.81
开盘价
19.09
最高价
17.53
最低价
41,401
成交量
数据更新至: 2024-09-30
技术指标
16.93
MA5 (5日均线)
16.15
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 | 17.81 | 19.09 | 17.53 | 18.95 | +8.41% | 41,401 | 75,986,147 |
| 2024-09-27 | 16.84 | 17.7 | 16.81 | 17.48 | +4.05% | 24,708 | 42,347,376 |
| 2024-09-26 | 15.75 | 16.85 | 15.62 | 16.8 | +7.55% | 28,962 | 47,224,978 |
| 2024-09-25 | 15.95 | 16.14 | 15.61 | 15.62 | -1.26% | 15,627 | 24,844,042 |
| 2024-09-24 | 15.61 | 15.86 | 15.4 | 15.82 | +1.87% | 13,418 | 21,038,747 |
| 2024-09-23 | 15.5 | 15.83 | 15.45 | 15.53 | -1.02% | 7,762 | 12,093,307 |
| 2024-09-20 | 15.6 | 15.72 | 15.26 | 15.69 | +0.58% | 13,644 | 21,187,098 |
| 2024-09-19 | 15.05 | 15.75 | 15.03 | 15.6 | +4.07% | 16,885 | 26,123,350 |
| 2024-09-18 | 14.86 | 15 | 14.69 | 14.99 | +0.13% | 7,968 | 11,841,065 |
| 2024-09-13 | 15.11 | 15.34 | 14.93 | 14.97 | -0.99% | 9,062 | 13,695,301 |
| 2024-09-12 | 15.47 | 15.59 | 15.12 | 15.12 | -1.82% | 8,831 | 13,542,058 |
| 2024-09-11 | 15.26 | 15.55 | 15.17 | 15.4 | +0.79% | 8,687 | 13,367,237 |
| 2024-09-10 | 15.18 | 15.37 | 15 | 15.28 | +0.59% | 12,666 | 19,217,494 |
| 2024-09-09 | 15.2 | 15.64 | 15.15 | 15.19 | -0.52% | 13,688 | 20,982,554 |
| 2024-09-06 | 15.76 | 15.84 | 15.23 | 15.27 | -3.6% | 16,968 | 26,341,672 |
| 2024-09-05 | 15.44 | 16.01 | 15.41 | 15.84 | +2.59% | 19,076 | 30,066,316 |
| 2024-09-04 | 15.25 | 15.55 | 15.12 | 15.44 | +1.25% | 17,143 | 26,386,163 |
| 2024-09-03 | 15.19 | 15.33 | 15 | 15.25 | +0.39% | 18,365 | 27,826,039 |
| 2024-09-02 | 14.94 | 15.36 | 14.91 | 15.19 | +0.93% | 30,320 | 46,062,806 |
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：