股票概览
18.67
+12.13%
+2.02
17.1
开盘价
18.99
最高价
17.1
最低价
36,846
成交量
数据更新至: 2024-09-30
技术指标
16.43
MA5 (5日均线)
15.67
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 | 17.1 | 18.99 | 17.1 | 18.67 | +12.13% | 36,846 | 66,497,467 |
| 2024-09-27 | 16.1 | 16.75 | 16.06 | 16.65 | +4.72% | 7,527 | 12,403,404 |
| 2024-09-26 | 15.51 | 15.9 | 15.39 | 15.9 | +2.51% | 6,047 | 9,516,388 |
| 2024-09-25 | 15.58 | 15.82 | 15.45 | 15.51 | +0.52% | 5,332 | 8,341,302 |
| 2024-09-24 | 14.94 | 15.44 | 14.87 | 15.43 | +3.84% | 3,747 | 5,679,619 |
| 2024-09-23 | 14.78 | 15 | 14.68 | 14.86 | +0.54% | 2,132 | 3,177,748 |
| 2024-09-20 | 14.9 | 15.15 | 14.74 | 14.78 | -1.2% | 3,231 | 4,800,212 |
| 2024-09-19 | 14.74 | 15.16 | 14.74 | 14.96 | +1.15% | 3,266 | 4,889,484 |
| 2024-09-18 | 15.33 | 15.34 | 14.58 | 14.79 | -2.57% | 5,333 | 7,896,321 |
| 2024-09-13 | 15.61 | 15.65 | 15.1 | 15.18 | -2.75% | 3,464 | 5,310,319 |
| 2024-09-12 | 15.87 | 16.07 | 15.6 | 15.61 | -1.27% | 3,397 | 5,369,031 |
| 2024-09-11 | 15.72 | 16.04 | 15.66 | 15.81 | -0.75% | 2,501 | 3,954,393 |
| 2024-09-10 | 15.75 | 15.95 | 15.63 | 15.93 | +1.14% | 2,986 | 4,718,287 |
| 2024-09-09 | 15.81 | 16 | 15.63 | 15.75 | -1.01% | 2,745 | 4,344,639 |
| 2024-09-06 | 16.32 | 16.33 | 15.83 | 15.91 | -2.51% | 3,753 | 6,024,334 |
| 2024-09-05 | 16.13 | 16.43 | 16.13 | 16.32 | +0.87% | 5,647 | 9,215,023 |
| 2024-09-04 | 16.36 | 16.44 | 16.08 | 16.18 | -1.58% | 4,424 | 7,182,078 |
| 2024-09-03 | 16.42 | 16.62 | 16.25 | 16.44 | +0.24% | 5,571 | 9,148,071 |
| 2024-09-02 | 16.4 | 16.55 | 16.23 | 16.4 | -0.3% | 4,251 | 6,985,481 |
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：