股票概览
18.15
+13.15%
+2.11
16.65
开盘价
18.55
最高价
16.48
最低价
30,749
成交量
数据更新至: 2024-09-30
技术指标
15.89
MA5 (5日均线)
15.06
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 | 16.65 | 18.55 | 16.48 | 18.15 | +13.15% | 30,749 | 53,848,165 |
| 2024-09-27 | 15.55 | 16.12 | 15.55 | 16.04 | +3.89% | 5,686 | 9,009,118 |
| 2024-09-26 | 15 | 15.45 | 15 | 15.44 | +2.73% | 6,134 | 9,343,565 |
| 2024-09-25 | 14.95 | 15.28 | 14.8 | 15.03 | +1.55% | 5,986 | 9,053,912 |
| 2024-09-24 | 14.47 | 14.83 | 14.32 | 14.8 | +2.85% | 4,268 | 6,246,387 |
| 2024-09-23 | 14.21 | 14.48 | 14.21 | 14.39 | +0.56% | 2,150 | 3,094,840 |
| 2024-09-20 | 14.34 | 14.48 | 14.28 | 14.31 | -0.07% | 2,030 | 2,913,802 |
| 2024-09-19 | 14.02 | 14.36 | 14.01 | 14.32 | +2.65% | 2,723 | 3,879,602 |
| 2024-09-18 | 14.06 | 14.18 | 13.9 | 13.95 | -1.27% | 2,256 | 3,152,884 |
| 2024-09-13 | 14.33 | 14.36 | 14.03 | 14.13 | -2.01% | 3,032 | 4,307,750 |
| 2024-09-12 | 14.36 | 14.58 | 14.33 | 14.42 | +0.49% | 2,609 | 3,780,853 |
| 2024-09-11 | 14.35 | 14.5 | 14.2 | 14.35 | -0.76% | 2,764 | 3,968,778 |
| 2024-09-10 | 14.05 | 14.51 | 13.93 | 14.46 | +2.92% | 6,657 | 9,473,811 |
| 2024-09-09 | 14.1 | 14.21 | 13.9 | 14.05 | -0.78% | 2,562 | 3,601,447 |
| 2024-09-06 | 14.68 | 14.68 | 14.12 | 14.16 | -3.21% | 3,202 | 4,596,517 |
| 2024-09-05 | 14.53 | 14.67 | 14.51 | 14.63 | +1.39% | 2,863 | 4,177,514 |
| 2024-09-04 | 14.51 | 14.62 | 14.4 | 14.43 | -1.1% | 2,216 | 3,212,107 |
| 2024-09-03 | 14.53 | 14.72 | 14.47 | 14.59 | +0.48% | 2,779 | 4,050,083 |
| 2024-09-02 | 14.79 | 14.94 | 14.48 | 14.52 | -2.22% | 4,349 | 6,360,510 |
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：