股票概览
18.67
+7.92%
+1.37
17.89
开盘价
18.88
最高价
17.52
最低价
97,246
成交量
数据更新至: 2024-09-30
技术指标
17.02
MA5 (5日均线)
16.16
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 | 17.89 | 18.88 | 17.52 | 18.67 | +7.92% | 97,246 | 178,006,864 |
| 2024-09-27 | 16.9 | 17.38 | 16.73 | 17.3 | +3.53% | 44,446 | 75,799,940 |
| 2024-09-26 | 16.16 | 16.73 | 16.08 | 16.71 | +3.34% | 40,418 | 66,569,579 |
| 2024-09-25 | 16.29 | 16.7 | 16.13 | 16.17 | -0.37% | 57,962 | 95,394,051 |
| 2024-09-24 | 15.72 | 16.23 | 15.52 | 16.23 | +4.04% | 46,588 | 74,122,471 |
| 2024-09-23 | 15.3 | 15.76 | 15.26 | 15.6 | +1.43% | 25,136 | 39,215,880 |
| 2024-09-20 | 15.4 | 15.6 | 15.16 | 15.38 | -0.13% | 22,665 | 34,765,406 |
| 2024-09-19 | 15.16 | 15.63 | 15.13 | 15.4 | +1.85% | 26,421 | 40,719,428 |
| 2024-09-18 | 14.99 | 15.24 | 14.81 | 15.12 | +0.67% | 18,703 | 28,056,815 |
| 2024-09-13 | 15.57 | 15.57 | 15 | 15.02 | -3.22% | 21,712 | 33,013,241 |
| 2024-09-12 | 15.53 | 15.83 | 15.48 | 15.52 | -0.13% | 17,866 | 27,943,522 |
| 2024-09-11 | 15.45 | 15.66 | 15.35 | 15.54 | +0.13% | 15,537 | 24,117,611 |
| 2024-09-10 | 15.25 | 15.56 | 15.03 | 15.52 | +1.24% | 25,072 | 38,325,403 |
| 2024-09-09 | 15.42 | 15.63 | 15.21 | 15.33 | -1.29% | 22,255 | 34,266,017 |
| 2024-09-06 | 15.71 | 15.84 | 15.49 | 15.53 | -1.08% | 19,648 | 30,681,598 |
| 2024-09-05 | 15.56 | 15.81 | 15.56 | 15.7 | +0.26% | 15,608 | 24,503,056 |
| 2024-09-04 | 15.64 | 15.86 | 15.54 | 15.66 | -0.89% | 20,038 | 31,425,762 |
| 2024-09-03 | 15.39 | 15.84 | 15.3 | 15.8 | +2.93% | 30,596 | 47,868,387 |
| 2024-09-02 | 15.76 | 15.85 | 15.35 | 15.35 | -2.91% | 30,872 | 48,086,455 |
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：