股票概览
18.45
+10.02%
+1.68
17.72
开盘价
18.45
最高价
17.25
最低价
255,730
成交量
数据更新至: 2024-09-30
技术指标
16.33
MA5 (5日均线)
15.33
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 | 17.72 | 18.45 | 17.25 | 18.45 | +10.02% | 255,730 | 461,973,140 |
| 2024-09-27 | 16.07 | 17.01 | 16.03 | 16.77 | +5.27% | 125,390 | 207,098,503 |
| 2024-09-26 | 15.2 | 15.95 | 15.03 | 15.93 | +4.66% | 148,851 | 230,371,573 |
| 2024-09-25 | 15.25 | 15.78 | 15.17 | 15.22 | -0.26% | 185,479 | 286,731,729 |
| 2024-09-24 | 15.3 | 15.3 | 14.51 | 15.26 | +2.62% | 204,849 | 306,962,814 |
| 2024-09-23 | 14.58 | 15.22 | 14.44 | 14.87 | +5.16% | 206,467 | 306,435,789 |
| 2024-09-20 | 14.23 | 14.3 | 13.96 | 14.14 | -0.63% | 64,080 | 90,126,845 |
| 2024-09-19 | 14.16 | 14.39 | 13.8 | 14.23 | +1.28% | 93,137 | 131,246,855 |
| 2024-09-18 | 14.39 | 14.48 | 13.87 | 14.05 | -2.43% | 72,828 | 102,480,662 |
| 2024-09-13 | 14.68 | 14.73 | 14.34 | 14.4 | -1.57% | 51,340 | 74,315,325 |
| 2024-09-12 | 14.88 | 15.04 | 14.63 | 14.63 | -1.28% | 44,451 | 65,841,409 |
| 2024-09-11 | 14.91 | 15.02 | 14.72 | 14.82 | -0.74% | 39,331 | 58,361,611 |
| 2024-09-10 | 15.06 | 15.16 | 14.65 | 14.93 | -0.6% | 65,384 | 97,568,209 |
| 2024-09-09 | 15.38 | 15.55 | 14.97 | 15.02 | -3.03% | 68,507 | 104,076,575 |
| 2024-09-06 | 15.85 | 16.03 | 15.46 | 15.49 | -2.46% | 51,098 | 80,076,881 |
| 2024-09-05 | 15.55 | 15.95 | 15.51 | 15.88 | +2.65% | 47,174 | 74,634,708 |
| 2024-09-04 | 15.58 | 15.8 | 15.45 | 15.47 | -1.96% | 50,174 | 78,130,312 |
| 2024-09-03 | 15.65 | 15.93 | 15.57 | 15.78 | +1.09% | 43,894 | 69,107,051 |
| 2024-09-02 | 16.18 | 16.34 | 15.58 | 15.61 | -4.29% | 73,332 | 116,701,874 |
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：