股票概览
17.33
+10.03%
+1.58
17.1
开盘价
17.33
最高价
16.48
最低价
861,939
成交量
数据更新至: 2024-09-30
技术指标
15.13
MA5 (5日均线)
13.99
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 | 17.33 | 16.48 | 17.33 | +10.03% | 861,939 | 1,470,096,426 |
| 2024-09-27 | 15.08 | 15.77 | 15.01 | 15.75 | +6.64% | 510,424 | 784,620,832 |
| 2024-09-26 | 14.05 | 14.77 | 13.98 | 14.77 | +4.53% | 347,353 | 502,562,297 |
| 2024-09-25 | 13.95 | 14.34 | 13.95 | 14.13 | +3.29% | 293,661 | 415,703,289 |
| 2024-09-24 | 12.99 | 13.68 | 12.99 | 13.68 | +5.88% | 193,278 | 259,295,798 |
| 2024-09-23 | 12.91 | 12.98 | 12.88 | 12.92 | +0.08% | 40,076 | 51,817,584 |
| 2024-09-20 | 12.93 | 12.98 | 12.82 | 12.91 | -0.54% | 42,731 | 55,023,289 |
| 2024-09-19 | 12.79 | 13.08 | 12.71 | 12.98 | +1.96% | 60,747 | 78,495,806 |
| 2024-09-18 | 12.8 | 12.8 | 12.58 | 12.73 | -0.08% | 55,003 | 69,703,172 |
| 2024-09-13 | 12.85 | 12.91 | 12.73 | 12.74 | -0.78% | 44,669 | 57,308,492 |
| 2024-09-12 | 12.86 | 12.98 | 12.81 | 12.84 | -0.23% | 33,502 | 43,146,323 |
| 2024-09-11 | 12.81 | 12.91 | 12.78 | 12.87 | +0.08% | 31,104 | 39,970,678 |
| 2024-09-10 | 13.01 | 13.02 | 12.68 | 12.86 | -0.77% | 61,438 | 78,733,987 |
| 2024-09-09 | 12.98 | 13.2 | 12.93 | 12.96 | -0.54% | 54,980 | 71,642,389 |
| 2024-09-06 | 13.2 | 13.3 | 13 | 13.03 | -0.69% | 76,676 | 100,988,791 |
| 2024-09-05 | 12.94 | 13.14 | 12.9 | 13.12 | +1.31% | 60,043 | 78,452,957 |
| 2024-09-04 | 12.85 | 13.05 | 12.81 | 12.95 | +0.31% | 63,197 | 81,923,335 |
| 2024-09-03 | 12.81 | 12.94 | 12.75 | 12.91 | +0.62% | 69,183 | 89,043,332 |
| 2024-09-02 | 12.89 | 13.14 | 12.82 | 12.83 | +1.02% | 156,848 | 203,354,415 |
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：