股票概览
18.82
+17.85%
+2.85
17
开盘价
19.13
最高价
16.67
最低价
169,834
成交量
数据更新至: 2024-09-30
技术指标
15.86
MA5 (5日均线)
14.90
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 | 19.13 | 16.67 | 18.82 | +17.85% | 169,834 | 307,910,239 |
| 2024-09-27 | 15.59 | 16.33 | 15.26 | 15.97 | +5.62% | 49,147 | 77,220,175 |
| 2024-09-26 | 14.63 | 15.19 | 14.46 | 15.12 | +3.28% | 49,807 | 73,425,718 |
| 2024-09-25 | 14.89 | 15.18 | 14.63 | 14.64 | -0.61% | 43,788 | 65,502,698 |
| 2024-09-24 | 14.05 | 14.85 | 13.95 | 14.73 | +5.97% | 41,877 | 60,523,223 |
| 2024-09-23 | 14.14 | 14.29 | 13.9 | 13.9 | -1.7% | 17,668 | 24,840,204 |
| 2024-09-20 | 14.23 | 14.23 | 13.98 | 14.14 | +0.07% | 15,924 | 22,458,090 |
| 2024-09-19 | 13.92 | 14.42 | 13.73 | 14.13 | +2.17% | 20,281 | 28,668,573 |
| 2024-09-18 | 13.88 | 13.93 | 13.55 | 13.83 | +0.66% | 16,182 | 22,250,627 |
| 2024-09-13 | 14.16 | 14.16 | 13.65 | 13.74 | -2.28% | 26,503 | 36,948,842 |
| 2024-09-12 | 14.45 | 14.47 | 14.06 | 14.06 | -1.4% | 17,372 | 24,789,680 |
| 2024-09-11 | 14.15 | 14.45 | 14.15 | 14.26 | +0.28% | 18,144 | 25,950,774 |
| 2024-09-10 | 14.16 | 14.34 | 13.95 | 14.22 | -0.07% | 21,688 | 30,631,818 |
| 2024-09-09 | 14.25 | 14.51 | 14.2 | 14.23 | -1.52% | 16,267 | 23,255,002 |
| 2024-09-06 | 14.48 | 14.97 | 14.38 | 14.45 | -1.03% | 24,464 | 35,385,812 |
| 2024-09-05 | 14.8 | 14.98 | 14.58 | 14.6 | -1.22% | 27,944 | 41,160,761 |
| 2024-09-04 | 14.58 | 15.07 | 14.38 | 14.78 | +0.89% | 24,622 | 36,325,459 |
| 2024-09-03 | 14.78 | 15.14 | 14.65 | 14.65 | -1.35% | 29,225 | 43,476,775 |
| 2024-09-02 | 15.25 | 15.76 | 14.8 | 14.85 | -3.26% | 38,411 | 58,923,575 |
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：