股票概览
17.91
+6.1%
+1.03
17.5
开盘价
18.15
最高价
16.98
最低价
216,115
成交量
数据更新至: 2024-09-30
技术指标
16.44
MA5 (5日均线)
15.68
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 | 17.5 | 18.15 | 16.98 | 17.91 | +6.1% | 216,115 | 382,537,443 |
| 2024-09-27 | 16.3 | 16.94 | 16.28 | 16.88 | +4.26% | 68,066 | 112,745,307 |
| 2024-09-26 | 15.6 | 16.21 | 15.58 | 16.19 | +3.38% | 65,049 | 103,601,401 |
| 2024-09-25 | 15.65 | 15.85 | 15.55 | 15.66 | +0.71% | 55,700 | 87,555,320 |
| 2024-09-24 | 15.15 | 15.62 | 15.05 | 15.55 | +3.46% | 62,568 | 95,860,429 |
| 2024-09-23 | 15.18 | 15.26 | 15.03 | 15.03 | -0.92% | 23,574 | 35,629,979 |
| 2024-09-20 | 15.01 | 15.22 | 14.88 | 15.17 | +1.07% | 46,803 | 70,731,209 |
| 2024-09-19 | 14.71 | 15.13 | 14.63 | 15.01 | +2.67% | 38,323 | 57,130,583 |
| 2024-09-18 | 14.73 | 14.74 | 14.26 | 14.62 | -0.75% | 38,853 | 56,255,827 |
| 2024-09-13 | 14.52 | 14.8 | 14.45 | 14.73 | +0.82% | 44,087 | 64,487,216 |
| 2024-09-12 | 14.35 | 14.65 | 14.34 | 14.61 | +1.32% | 32,218 | 46,773,182 |
| 2024-09-11 | 14.28 | 14.45 | 14.19 | 14.42 | +0.63% | 27,463 | 39,291,700 |
| 2024-09-10 | 14.76 | 14.76 | 14.18 | 14.33 | -2.25% | 41,984 | 60,270,686 |
| 2024-09-09 | 14.56 | 14.8 | 14.55 | 14.66 | +0.34% | 23,569 | 34,632,201 |
| 2024-09-06 | 14.84 | 14.87 | 14.61 | 14.61 | -1.35% | 20,896 | 30,741,176 |
| 2024-09-05 | 14.71 | 14.83 | 14.68 | 14.81 | +0.95% | 22,355 | 33,016,523 |
| 2024-09-04 | 14.64 | 14.8 | 14.61 | 14.67 | -0.14% | 17,775 | 26,125,603 |
| 2024-09-03 | 14.66 | 14.93 | 14.61 | 14.69 | +0.14% | 28,816 | 42,542,752 |
| 2024-09-02 | 14.96 | 15 | 14.67 | 14.67 | -1.74% | 28,374 | 42,014,027 |
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：