股票概览
18.98
+14.61%
+2.42
17.3
开盘价
19.42
最高价
16.99
最低价
47,937
成交量
数据更新至: 2024-09-30
技术指标
16.36
MA5 (5日均线)
15.51
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 | 17.3 | 19.42 | 16.99 | 18.98 | +14.61% | 47,937 | 87,085,427 |
| 2024-09-27 | 15.87 | 16.66 | 15.87 | 16.56 | +5.68% | 15,711 | 25,561,370 |
| 2024-09-26 | 15.23 | 15.7 | 15.23 | 15.67 | +2.28% | 10,336 | 16,039,400 |
| 2024-09-25 | 15.37 | 15.8 | 15.3 | 15.32 | +0.26% | 13,725 | 21,402,557 |
| 2024-09-24 | 14.68 | 15.29 | 14.68 | 15.28 | +4.59% | 10,823 | 16,271,220 |
| 2024-09-23 | 14.68 | 14.92 | 14.51 | 14.61 | -0.81% | 5,394 | 7,938,912 |
| 2024-09-20 | 14.76 | 14.93 | 14.6 | 14.73 | -0.2% | 5,561 | 8,210,334 |
| 2024-09-19 | 14.57 | 14.9 | 14.5 | 14.76 | +2% | 7,360 | 10,837,265 |
| 2024-09-18 | 14.75 | 14.78 | 14.3 | 14.47 | -1.36% | 5,407 | 7,809,106 |
| 2024-09-13 | 15.05 | 15.29 | 14.63 | 14.67 | -2.07% | 6,509 | 9,636,796 |
| 2024-09-12 | 14.97 | 15.25 | 14.96 | 14.98 | +0.27% | 5,328 | 8,030,743 |
| 2024-09-11 | 14.97 | 15.03 | 14.86 | 14.94 | -0.47% | 4,147 | 6,196,787 |
| 2024-09-10 | 14.92 | 15.14 | 14.63 | 15.01 | +1.01% | 6,025 | 8,951,316 |
| 2024-09-09 | 14.81 | 15.06 | 14.66 | 14.86 | -0.13% | 5,144 | 7,624,219 |
| 2024-09-06 | 15.36 | 15.5 | 14.86 | 14.88 | -3.38% | 10,890 | 16,477,092 |
| 2024-09-05 | 15.24 | 15.58 | 15.23 | 15.4 | +1.05% | 6,569 | 10,138,588 |
| 2024-09-04 | 15.4 | 15.52 | 15.24 | 15.24 | -1.3% | 5,861 | 8,980,489 |
| 2024-09-03 | 15.69 | 15.7 | 15.25 | 15.44 | -0.39% | 8,788 | 13,541,085 |
| 2024-09-02 | 16.19 | 16.24 | 15.5 | 15.5 | -4.91% | 14,785 | 23,242,917 |
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：