股票概览
18.23
+8.25%
+1.39
17.9
开盘价
18.44
最高价
17.18
最低价
63,189
成交量
数据更新至: 2024-09-30
技术指标
16.46
MA5 (5日均线)
15.72
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 | 17.9 | 18.44 | 17.18 | 18.23 | +8.25% | 63,189 | 113,111,110 |
| 2024-09-27 | 16.23 | 16.88 | 16.23 | 16.84 | +4.92% | 22,110 | 36,639,278 |
| 2024-09-26 | 15.59 | 16.05 | 15.5 | 16.05 | +2.88% | 21,119 | 33,413,118 |
| 2024-09-25 | 15.59 | 16.01 | 15.59 | 15.6 | +0.13% | 22,183 | 35,076,395 |
| 2024-09-24 | 14.9 | 15.6 | 14.9 | 15.58 | +4.77% | 20,897 | 31,928,316 |
| 2024-09-23 | 14.98 | 15.1 | 14.84 | 14.87 | -1.2% | 8,687 | 12,953,468 |
| 2024-09-20 | 15.23 | 15.28 | 14.96 | 15.05 | -0.99% | 7,444 | 11,216,780 |
| 2024-09-19 | 14.94 | 15.32 | 14.83 | 15.2 | +2.08% | 9,425 | 14,267,720 |
| 2024-09-18 | 15.16 | 15.2 | 14.61 | 14.89 | -0.13% | 10,096 | 15,024,476 |
| 2024-09-13 | 15.42 | 15.45 | 14.89 | 14.91 | -2.93% | 13,157 | 19,852,709 |
| 2024-09-12 | 15.46 | 15.67 | 15.35 | 15.36 | -0.65% | 8,524 | 13,199,924 |
| 2024-09-11 | 15.61 | 15.69 | 15.37 | 15.46 | -1.15% | 9,675 | 14,995,419 |
| 2024-09-10 | 15.75 | 15.8 | 15.4 | 15.64 | -0.57% | 11,401 | 17,777,206 |
| 2024-09-09 | 15.75 | 15.94 | 15.61 | 15.73 | -0.76% | 10,517 | 16,569,135 |
| 2024-09-06 | 15.9 | 16.09 | 15.72 | 15.85 | -0.5% | 16,922 | 26,922,395 |
| 2024-09-05 | 15.55 | 16.11 | 15.55 | 15.93 | +2.05% | 17,666 | 28,094,187 |
| 2024-09-04 | 15.42 | 15.75 | 15.4 | 15.61 | +0.19% | 8,617 | 13,427,955 |
| 2024-09-03 | 15.39 | 15.8 | 15.35 | 15.58 | +1.3% | 8,366 | 13,061,099 |
| 2024-09-02 | 15.76 | 15.92 | 15.38 | 15.38 | -2.41% | 9,965 | 15,565,390 |
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：