股票概览
18.34
+12.86%
+2.09
16.96
开盘价
18.85
最高价
16.75
最低价
35,383
成交量
数据更新至: 2024-09-30
技术指标
15.94
MA5 (5日均线)
15.14
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 | 16.96 | 18.85 | 16.75 | 18.34 | +12.86% | 35,383 | 62,572,467 |
| 2024-09-27 | 15.54 | 16.78 | 15.54 | 16.25 | +5.52% | 11,018 | 17,600,462 |
| 2024-09-26 | 14.78 | 15.4 | 14.66 | 15.4 | +4.19% | 14,326 | 21,430,857 |
| 2024-09-25 | 15.19 | 15.55 | 14.76 | 14.78 | -1.14% | 19,356 | 29,313,881 |
| 2024-09-24 | 14.06 | 15 | 14 | 14.95 | +6.33% | 17,659 | 25,669,110 |
| 2024-09-23 | 14.16 | 14.42 | 13.94 | 14.06 | +0.21% | 9,904 | 14,051,980 |
| 2024-09-20 | 14.4 | 14.4 | 13.85 | 14.03 | -1.82% | 19,287 | 27,082,683 |
| 2024-09-19 | 14.5 | 14.67 | 14.12 | 14.29 | -1.18% | 13,585 | 19,599,379 |
| 2024-09-18 | 14.68 | 14.75 | 14.2 | 14.46 | -2.3% | 9,211 | 13,319,072 |
| 2024-09-13 | 15 | 15.01 | 14.67 | 14.8 | -1.33% | 9,980 | 14,783,951 |
| 2024-09-12 | 15.39 | 15.66 | 14.82 | 15 | -1.9% | 12,282 | 18,568,246 |
| 2024-09-11 | 15.29 | 15.45 | 15.1 | 15.29 | +0.46% | 6,416 | 9,820,397 |
| 2024-09-10 | 15.3 | 15.38 | 14.91 | 15.22 | -0.2% | 7,279 | 10,993,683 |
| 2024-09-09 | 15.54 | 15.54 | 15.15 | 15.25 | -1.93% | 6,295 | 9,632,438 |
| 2024-09-06 | 16.19 | 16.19 | 15.36 | 15.55 | -3.72% | 11,581 | 18,140,020 |
| 2024-09-05 | 16.31 | 16.45 | 16 | 16.15 | -0.98% | 6,953 | 11,243,145 |
| 2024-09-04 | 16.34 | 16.52 | 16.01 | 16.31 | -0.18% | 9,462 | 15,387,511 |
| 2024-09-03 | 16.33 | 16.48 | 16.23 | 16.34 | +0.25% | 7,773 | 12,689,119 |
| 2024-09-02 | 16.76 | 16.78 | 16.18 | 16.3 | -2.69% | 16,239 | 26,686,131 |
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：