股票概览
17.09
+8.23%
+1.3
16.27
开盘价
17.21
最高价
15.87
最低价
28,289
成交量
数据更新至: 2024-09-30
技术指标
15.58
MA5 (5日均线)
14.89
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 | 16.27 | 17.21 | 15.87 | 17.09 | +8.23% | 28,289 | 46,963,725 |
| 2024-09-27 | 15.51 | 15.81 | 15.31 | 15.79 | +3.34% | 13,736 | 21,479,009 |
| 2024-09-26 | 15.01 | 15.28 | 14.84 | 15.28 | +1.87% | 8,236 | 12,458,597 |
| 2024-09-25 | 14.87 | 15.14 | 14.87 | 15 | +1.83% | 7,318 | 10,998,800 |
| 2024-09-24 | 14.38 | 14.73 | 14.34 | 14.73 | +3.08% | 9,677 | 14,118,667 |
| 2024-09-23 | 14.16 | 14.79 | 14.06 | 14.29 | +0.63% | 13,217 | 19,048,028 |
| 2024-09-20 | 14.4 | 14.45 | 14.13 | 14.2 | -1.18% | 5,990 | 8,528,065 |
| 2024-09-19 | 13.92 | 14.44 | 13.82 | 14.37 | +3.31% | 8,236 | 11,716,610 |
| 2024-09-18 | 14.34 | 14.35 | 13.5 | 13.91 | -2.45% | 8,939 | 12,348,752 |
| 2024-09-13 | 14.57 | 14.59 | 14.26 | 14.26 | -2.13% | 4,682 | 6,722,984 |
| 2024-09-12 | 14.7 | 14.79 | 14.48 | 14.57 | -0.21% | 4,432 | 6,500,377 |
| 2024-09-11 | 14.74 | 14.79 | 14.48 | 14.6 | -1.08% | 3,806 | 5,575,402 |
| 2024-09-10 | 14.56 | 14.78 | 14.48 | 14.76 | +1.37% | 4,611 | 6,740,747 |
| 2024-09-09 | 14.52 | 14.68 | 14.23 | 14.56 | +0.69% | 4,358 | 6,338,190 |
| 2024-09-06 | 14.87 | 14.94 | 14.41 | 14.46 | -2.69% | 6,763 | 9,864,596 |
| 2024-09-05 | 14.65 | 14.88 | 14.61 | 14.86 | +1.43% | 4,255 | 6,285,224 |
| 2024-09-04 | 14.92 | 14.97 | 14.6 | 14.65 | -1.88% | 5,161 | 7,599,739 |
| 2024-09-03 | 14.98 | 15.14 | 14.83 | 14.93 | -0.27% | 5,267 | 7,901,286 |
| 2024-09-02 | 14.94 | 15.25 | 14.94 | 14.97 | -0.6% | 5,913 | 8,929,562 |
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：