股票概览
18.26
+7.03%
+1.2
17.4
开盘价
18.4
最高价
16.85
最低价
74,614
成交量
数据更新至: 2024-09-30
技术指标
16.78
MA5 (5日均线)
16.06
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 | 17.4 | 18.4 | 16.85 | 18.26 | +7.03% | 74,614 | 132,316,199 |
| 2024-09-27 | 16.66 | 17.2 | 16.57 | 17.06 | +2.96% | 23,667 | 40,025,435 |
| 2024-09-26 | 15.98 | 16.57 | 15.93 | 16.57 | +3.24% | 22,467 | 36,553,097 |
| 2024-09-25 | 16.07 | 16.35 | 15.92 | 16.05 | +0.63% | 27,784 | 44,858,421 |
| 2024-09-24 | 15.44 | 15.96 | 15.23 | 15.95 | +5.14% | 22,199 | 34,689,495 |
| 2024-09-23 | 15.21 | 15.38 | 15.09 | 15.17 | -0.59% | 11,433 | 17,424,068 |
| 2024-09-20 | 15.49 | 15.5 | 15.15 | 15.26 | -1.29% | 12,969 | 19,820,189 |
| 2024-09-19 | 15.5 | 15.68 | 15.22 | 15.46 | +0.59% | 15,223 | 23,545,417 |
| 2024-09-18 | 15.44 | 15.5 | 14.97 | 15.37 | -0.52% | 18,068 | 27,520,432 |
| 2024-09-13 | 15.67 | 15.74 | 15.43 | 15.45 | -1.02% | 14,163 | 22,020,643 |
| 2024-09-12 | 15.81 | 16.03 | 15.58 | 15.61 | -0.83% | 15,059 | 23,740,693 |
| 2024-09-11 | 15.74 | 15.93 | 15.55 | 15.74 | +0.25% | 17,086 | 26,929,766 |
| 2024-09-10 | 15.85 | 15.97 | 15.55 | 15.7 | -1.38% | 23,896 | 37,585,437 |
| 2024-09-09 | 15.94 | 16.12 | 15.76 | 15.92 | -0.81% | 17,653 | 28,126,758 |
| 2024-09-06 | 16.23 | 16.56 | 16.05 | 16.05 | -1.05% | 24,196 | 39,284,598 |
| 2024-09-05 | 16.14 | 16.26 | 16.08 | 16.22 | +0.5% | 17,467 | 28,250,616 |
| 2024-09-04 | 16.01 | 16.28 | 15.9 | 16.14 | 0% | 19,607 | 31,588,244 |
| 2024-09-03 | 15.73 | 16.25 | 15.73 | 16.14 | +1.06% | 26,616 | 42,795,457 |
| 2024-09-02 | 16.24 | 16.33 | 15.96 | 15.97 | -1.66% | 29,049 | 46,825,927 |
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：