股票概览
18.49
+9.99%
+1.68
17.8
开盘价
18.49
最高价
17.31
最低价
146,392
成交量
数据更新至: 2024-09-30
技术指标
16.13
MA5 (5日均线)
15.07
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 | 17.8 | 18.49 | 17.31 | 18.49 | +9.99% | 146,392 | 263,678,178 |
| 2024-09-27 | 15.57 | 16.81 | 15.56 | 16.81 | +8.59% | 62,739 | 101,063,809 |
| 2024-09-26 | 14.9 | 15.48 | 14.83 | 15.48 | +3.34% | 60,570 | 91,870,123 |
| 2024-09-25 | 15 | 15.38 | 14.89 | 14.98 | +0.74% | 70,894 | 107,345,911 |
| 2024-09-24 | 14.54 | 14.87 | 14.28 | 14.87 | +2.55% | 83,679 | 122,053,848 |
| 2024-09-23 | 14.15 | 14.77 | 14.15 | 14.5 | +3.06% | 75,127 | 109,307,160 |
| 2024-09-20 | 14.21 | 14.46 | 13.93 | 14.07 | -1.12% | 43,818 | 61,995,013 |
| 2024-09-19 | 13.75 | 14.36 | 13.64 | 14.23 | +4.33% | 49,027 | 69,047,187 |
| 2024-09-18 | 13.73 | 13.8 | 13.28 | 13.64 | -0.22% | 36,720 | 49,687,952 |
| 2024-09-13 | 14.23 | 14.3 | 13.67 | 13.67 | -3.73% | 48,448 | 67,243,341 |
| 2024-09-12 | 14.16 | 14.48 | 14.16 | 14.2 | -0.28% | 25,741 | 36,929,093 |
| 2024-09-11 | 14.2 | 14.31 | 14.02 | 14.24 | -0.28% | 19,976 | 28,324,771 |
| 2024-09-10 | 14.07 | 14.44 | 13.74 | 14.28 | +2% | 38,297 | 53,880,265 |
| 2024-09-09 | 14.01 | 14.24 | 13.83 | 14 | -0.99% | 41,486 | 58,037,831 |
| 2024-09-06 | 14.68 | 14.75 | 14.11 | 14.14 | -3.35% | 41,348 | 59,375,265 |
| 2024-09-05 | 14.49 | 14.84 | 14.49 | 14.63 | +0.62% | 32,376 | 47,388,023 |
| 2024-09-04 | 14.39 | 14.75 | 14.27 | 14.54 | -0.21% | 36,613 | 53,256,489 |
| 2024-09-03 | 14.27 | 14.63 | 14.22 | 14.57 | +2.46% | 46,956 | 67,839,337 |
| 2024-09-02 | 15.09 | 15.22 | 14.22 | 14.22 | -5.64% | 64,391 | 94,049,222 |
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：