股票概览
18.17
+11.95%
+1.94
16.9
开盘价
18.67
最高价
16.61
最低价
24,319
成交量
数据更新至: 2024-09-30
技术指标
16.00
MA5 (5日均线)
15.15
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 | 16.9 | 18.67 | 16.61 | 18.17 | +11.95% | 24,319 | 42,788,248 |
| 2024-09-27 | 15.7 | 16.3 | 15.63 | 16.23 | +4.44% | 4,577 | 7,278,142 |
| 2024-09-26 | 15.13 | 15.58 | 15.06 | 15.54 | +2.78% | 5,704 | 8,758,048 |
| 2024-09-25 | 15.07 | 15.41 | 15.01 | 15.12 | +1.34% | 5,545 | 8,437,241 |
| 2024-09-24 | 14.43 | 14.92 | 14.43 | 14.92 | +4.04% | 4,303 | 6,343,114 |
| 2024-09-23 | 14.23 | 14.47 | 14.22 | 14.34 | +0.28% | 2,226 | 3,203,894 |
| 2024-09-20 | 14.55 | 14.55 | 14.14 | 14.3 | -0.35% | 2,350 | 3,359,796 |
| 2024-09-19 | 14.23 | 14.48 | 13.98 | 14.35 | +0.91% | 3,505 | 5,008,282 |
| 2024-09-18 | 14.25 | 14.36 | 14.03 | 14.22 | -0.56% | 2,003 | 2,832,222 |
| 2024-09-13 | 14.52 | 14.7 | 14.3 | 14.3 | -1.58% | 2,466 | 3,561,095 |
| 2024-09-12 | 14.5 | 14.93 | 14.5 | 14.53 | -0.82% | 2,774 | 4,083,112 |
| 2024-09-11 | 14.55 | 14.83 | 14.51 | 14.65 | +0.14% | 1,621 | 2,379,361 |
| 2024-09-10 | 14.5 | 14.75 | 14.41 | 14.63 | +0.62% | 2,465 | 3,591,384 |
| 2024-09-09 | 14.49 | 14.92 | 14.23 | 14.54 | +0.35% | 3,859 | 5,665,473 |
| 2024-09-06 | 14.96 | 15.07 | 14.43 | 14.49 | -2.88% | 4,014 | 5,882,042 |
| 2024-09-05 | 14.67 | 15 | 14.65 | 14.92 | +1.7% | 4,266 | 6,334,960 |
| 2024-09-04 | 14.88 | 14.94 | 14.58 | 14.67 | -1.48% | 3,048 | 4,495,534 |
| 2024-09-03 | 14.83 | 15.15 | 14.77 | 14.89 | -0.07% | 3,980 | 5,942,044 |
| 2024-09-02 | 15.15 | 15.39 | 14.89 | 14.9 | -2.17% | 4,740 | 7,167,656 |
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：