股票概览
18.06
+13.02%
+2.08
16.85
开盘价
18.49
最高价
16.25
最低价
56,117
成交量
数据更新至: 2024-09-30
技术指标
15.66
MA5 (5日均线)
14.67
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 | 16.85 | 18.49 | 16.25 | 18.06 | +13.02% | 56,117 | 97,853,763 |
| 2024-09-27 | 15.39 | 16.02 | 15.33 | 15.98 | +5.13% | 19,280 | 30,343,582 |
| 2024-09-26 | 14.52 | 15.26 | 14.42 | 15.2 | +4.4% | 21,028 | 31,325,404 |
| 2024-09-25 | 14.58 | 15 | 14.52 | 14.56 | +0.34% | 23,246 | 34,363,080 |
| 2024-09-24 | 13.67 | 14.51 | 13.67 | 14.51 | +6.53% | 22,069 | 31,304,036 |
| 2024-09-23 | 13.74 | 13.86 | 13.6 | 13.62 | -0.87% | 8,182 | 11,189,795 |
| 2024-09-20 | 13.94 | 13.99 | 13.6 | 13.74 | -1.01% | 10,022 | 13,807,822 |
| 2024-09-19 | 13.58 | 14.11 | 13.48 | 13.88 | +3.12% | 13,685 | 18,909,646 |
| 2024-09-18 | 13.7 | 13.85 | 13.29 | 13.46 | -1.75% | 12,572 | 16,923,333 |
| 2024-09-13 | 14.08 | 14.1 | 13.7 | 13.7 | -2.7% | 11,836 | 16,367,936 |
| 2024-09-12 | 14.18 | 14.41 | 14.08 | 14.08 | -0.42% | 9,374 | 13,367,058 |
| 2024-09-11 | 14.19 | 14.22 | 13.97 | 14.14 | +0.14% | 8,012 | 11,307,126 |
| 2024-09-10 | 13.87 | 14.19 | 13.7 | 14.12 | +1.66% | 9,421 | 13,113,437 |
| 2024-09-09 | 13.95 | 14.07 | 13.7 | 13.89 | 0% | 11,154 | 15,490,880 |
| 2024-09-06 | 14.48 | 14.48 | 13.89 | 13.89 | -3.81% | 16,318 | 22,926,432 |
| 2024-09-05 | 14.39 | 14.57 | 14.37 | 14.44 | +0.35% | 8,720 | 12,610,456 |
| 2024-09-04 | 14.46 | 14.49 | 14.2 | 14.39 | -0.55% | 10,271 | 14,747,926 |
| 2024-09-03 | 14.43 | 14.7 | 14.38 | 14.47 | +0.28% | 12,145 | 17,604,011 |
| 2024-09-02 | 14.95 | 14.95 | 14.38 | 14.43 | -3.09% | 18,078 | 26,377,736 |
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：