股票概览
18.5
+9.99%
+1.68
17.5
开盘价
18.5
最高价
17.15
最低价
214,887
成交量
数据更新至: 2024-09-30
技术指标
16.52
MA5 (5日均线)
15.82
MA10 (10日均线)
15.99
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 | 17.5 | 18.5 | 17.15 | 18.5 | +9.99% | 214,887 | 384,876,681 |
| 2024-09-27 | 16.19 | 16.83 | 16.18 | 16.82 | +4.8% | 70,417 | 116,390,625 |
| 2024-09-26 | 15.7 | 16.07 | 15.6 | 16.05 | +2.1% | 70,730 | 112,232,149 |
| 2024-09-25 | 15.57 | 16.07 | 15.54 | 15.72 | +1.29% | 86,602 | 137,055,119 |
| 2024-09-24 | 15.05 | 15.52 | 15.03 | 15.52 | +3.4% | 64,093 | 98,220,576 |
| 2024-09-23 | 15.12 | 15.2 | 14.96 | 15.01 | -0.66% | 26,483 | 39,896,279 |
| 2024-09-20 | 15.23 | 15.29 | 15.05 | 15.11 | -0.98% | 28,859 | 43,732,846 |
| 2024-09-19 | 15.03 | 15.33 | 14.93 | 15.26 | +1.8% | 40,298 | 61,204,273 |
| 2024-09-18 | 15.2 | 15.25 | 14.84 | 14.99 | -1.25% | 36,841 | 55,308,594 |
| 2024-09-13 | 15.58 | 15.63 | 15.18 | 15.18 | -2.19% | 40,311 | 61,957,679 |
| 2024-09-12 | 15.87 | 15.94 | 15.49 | 15.52 | -2.02% | 51,107 | 80,193,637 |
| 2024-09-11 | 15.8 | 15.93 | 15.7 | 15.84 | -0.13% | 30,035 | 47,524,269 |
| 2024-09-10 | 16.09 | 16.09 | 15.63 | 15.86 | -1.06% | 45,501 | 72,148,070 |
| 2024-09-09 | 16.15 | 16.19 | 15.91 | 16.03 | -1.72% | 47,369 | 75,958,828 |
| 2024-09-06 | 16.22 | 16.62 | 16.22 | 16.31 | +0.06% | 72,566 | 119,021,426 |
| 2024-09-05 | 16.07 | 16.55 | 16 | 16.3 | +1.31% | 71,398 | 116,094,247 |
| 2024-09-04 | 16.29 | 16.38 | 16.08 | 16.09 | -1.83% | 59,012 | 95,555,004 |
| 2024-09-03 | 16.2 | 16.61 | 16.2 | 16.39 | +0.24% | 48,223 | 79,165,998 |
| 2024-09-02 | 16.9 | 16.94 | 16.32 | 16.35 | -3.82% | 84,155 | 140,096,210 |
| 2024-08-30 | 16.83 | 17.21 | 16.72 | 17 | +0.18% | 107,317 | 182,580,301 |
| 2024-08-29 | 16.51 | 17.16 | 16.51 | 16.97 | +1.68% | 96,924 | 164,205,631 |
| 2024-08-28 | 16.55 | 16.95 | 16.4 | 16.69 | +0.85% | 70,440 | 117,785,930 |
| 2024-08-27 | 16.69 | 16.99 | 16.52 | 16.55 | -1.9% | 78,157 | 130,453,070 |
| 2024-08-26 | 16.85 | 17.22 | 16.51 | 16.87 | -1.06% | 96,520 | 162,570,227 |
| 2024-08-23 | 16.87 | 17.28 | 16.81 | 17.05 | +1.13% | 122,732 | 209,489,434 |
| 2024-08-22 | 17.39 | 17.47 | 16.82 | 16.86 | -3.77% | 129,590 | 221,465,072 |
| 2024-08-21 | 17.79 | 18.06 | 17.47 | 17.52 | -3.1% | 146,794 | 259,759,767 |
| 2024-08-20 | 18.82 | 18.98 | 18.04 | 18.08 | -5.34% | 177,765 | 327,710,376 |
| 2024-08-19 | 20.2 | 20.2 | 18.98 | 19.1 | -5.07% | 206,760 | 402,808,642 |
| 2024-08-16 | 21 | 21.87 | 19.89 | 20.12 | -6.68% | 278,928 | 580,402,612 |
| 2024-08-15 | 23.3 | 23.3 | 21.31 | 21.56 | -8.61% | 325,705 | 714,559,448 |
| 2024-08-14 | 23.3 | 29.04 | 23.23 | 23.59 | +35.65% | 426,522 | 1,061,457,849 |
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：