股票概览
18.3
+15.75%
+2.49
16.66
开盘价
18.61
最高价
16.31
最低价
33,994
成交量
数据更新至: 2024-09-30
技术指标
15.62
MA5 (5日均线)
14.73
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 | 16.66 | 18.61 | 16.31 | 18.3 | +15.75% | 33,994 | 59,142,538 |
| 2024-09-27 | 15.25 | 15.99 | 15.24 | 15.81 | +5.19% | 13,732 | 21,412,429 |
| 2024-09-26 | 14.6 | 15.04 | 14.48 | 15.03 | +2.95% | 10,115 | 15,003,694 |
| 2024-09-25 | 14.55 | 14.86 | 14.46 | 14.6 | +1.74% | 8,829 | 12,942,259 |
| 2024-09-24 | 13.9 | 14.4 | 13.9 | 14.35 | +3.16% | 6,536 | 9,277,988 |
| 2024-09-23 | 13.87 | 14.11 | 13.86 | 13.91 | -0.22% | 3,724 | 5,201,508 |
| 2024-09-20 | 14.25 | 14.25 | 13.78 | 13.94 | -0.07% | 4,975 | 6,932,180 |
| 2024-09-19 | 13.89 | 14.15 | 13.59 | 13.95 | +2.42% | 8,210 | 11,420,398 |
| 2024-09-18 | 14 | 14.03 | 13.33 | 13.62 | -0.95% | 6,885 | 9,341,663 |
| 2024-09-13 | 14.36 | 14.38 | 13.75 | 13.75 | -3.44% | 7,040 | 9,865,924 |
| 2024-09-12 | 14.47 | 14.76 | 14.2 | 14.24 | -1.79% | 6,740 | 9,735,713 |
| 2024-09-11 | 14.2 | 14.67 | 14.18 | 14.5 | +1.26% | 9,730 | 14,109,856 |
| 2024-09-10 | 14.29 | 14.54 | 14.07 | 14.32 | +0.35% | 8,165 | 11,674,916 |
| 2024-09-09 | 14.21 | 14.59 | 14.17 | 14.27 | -1.18% | 6,256 | 8,977,090 |
| 2024-09-06 | 14.6 | 14.95 | 14.37 | 14.44 | -2.43% | 7,296 | 10,598,948 |
| 2024-09-05 | 14.65 | 14.94 | 14.63 | 14.8 | +1.16% | 9,700 | 14,318,685 |
| 2024-09-04 | 14.4 | 14.81 | 14.25 | 14.63 | +0.21% | 5,923 | 8,683,142 |
| 2024-09-03 | 14.46 | 14.8 | 14.38 | 14.6 | +1.04% | 5,316 | 7,767,892 |
| 2024-09-02 | 14.83 | 14.83 | 14.39 | 14.45 | -1.5% | 10,879 | 15,871,446 |
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：