股票概览
16.86
+8.35%
+1.3
16.37
开盘价
17
最高价
15.7
最低价
218,714
成交量
数据更新至: 2024-09-30
技术指标
15.11
MA5 (5日均线)
14.50
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 | 16.37 | 17 | 15.7 | 16.86 | +8.35% | 218,714 | 361,556,100 |
| 2024-09-27 | 14.9 | 15.96 | 14.7 | 15.56 | +6.36% | 166,992 | 256,070,393 |
| 2024-09-26 | 14.15 | 14.65 | 14.12 | 14.63 | +2.67% | 71,374 | 103,055,609 |
| 2024-09-25 | 14.38 | 14.58 | 14.24 | 14.25 | +0.14% | 74,581 | 107,422,435 |
| 2024-09-24 | 14.05 | 14.27 | 14.02 | 14.23 | +1.5% | 60,930 | 86,395,777 |
| 2024-09-23 | 14.06 | 14.1 | 13.96 | 14.02 | -0.07% | 26,340 | 36,946,459 |
| 2024-09-20 | 13.99 | 14.06 | 13.84 | 14.03 | +0.29% | 35,140 | 49,133,232 |
| 2024-09-19 | 13.65 | 14.03 | 13.58 | 13.99 | +2.57% | 43,358 | 60,304,761 |
| 2024-09-18 | 13.8 | 13.82 | 13.35 | 13.64 | -1.16% | 29,622 | 40,115,196 |
| 2024-09-13 | 13.9 | 14.07 | 13.71 | 13.8 | +0.29% | 30,197 | 41,892,931 |
| 2024-09-12 | 13.74 | 13.94 | 13.74 | 13.76 | -0.51% | 17,826 | 24,675,169 |
| 2024-09-11 | 13.9 | 13.99 | 13.77 | 13.83 | -0.72% | 23,324 | 32,341,615 |
| 2024-09-10 | 13.98 | 14.14 | 13.7 | 13.93 | +0.58% | 35,402 | 49,304,306 |
| 2024-09-09 | 13.72 | 13.99 | 13.68 | 13.85 | +0.36% | 22,315 | 30,930,636 |
| 2024-09-06 | 14.05 | 14.21 | 13.79 | 13.8 | -1.43% | 29,215 | 40,803,126 |
| 2024-09-05 | 14.06 | 14.12 | 13.9 | 14 | 0% | 27,464 | 38,402,996 |
| 2024-09-04 | 13.88 | 14.15 | 13.83 | 14 | +0.07% | 36,658 | 51,432,807 |
| 2024-09-03 | 13.74 | 14.1 | 13.71 | 13.99 | +1.82% | 35,882 | 49,990,503 |
| 2024-09-02 | 13.82 | 14.02 | 13.73 | 13.74 | -1.51% | 28,170 | 39,124,485 |
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：