股票概览
17.35
+8.03%
+1.29
16.51
开盘价
17.39
最高价
16.05
最低价
91,880
成交量
数据更新至: 2024-09-30
技术指标
15.64
MA5 (5日均线)
14.72
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 | 16.51 | 17.39 | 16.05 | 17.35 | +8.03% | 91,880 | 154,069,815 |
| 2024-09-27 | 15.4 | 16.19 | 15.2 | 16.06 | +4.02% | 79,276 | 124,002,724 |
| 2024-09-26 | 14.72 | 15.66 | 14.69 | 15.44 | +5.03% | 74,577 | 113,163,908 |
| 2024-09-25 | 14.65 | 15.5 | 14.59 | 14.7 | +0.34% | 70,735 | 105,139,223 |
| 2024-09-24 | 14.54 | 14.65 | 14.1 | 14.65 | +0.69% | 58,447 | 84,577,209 |
| 2024-09-23 | 14.62 | 14.72 | 14.2 | 14.55 | -1.22% | 83,481 | 120,442,409 |
| 2024-09-20 | 13.44 | 14.73 | 13.26 | 14.73 | +10.01% | 68,884 | 99,968,951 |
| 2024-09-19 | 13.15 | 13.5 | 13.08 | 13.39 | +2.45% | 12,834 | 17,137,057 |
| 2024-09-18 | 13.28 | 13.34 | 12.84 | 13.07 | -1.51% | 9,337 | 12,153,757 |
| 2024-09-13 | 13.58 | 13.61 | 13.23 | 13.27 | -2.21% | 10,232 | 13,675,601 |
| 2024-09-12 | 13.76 | 13.89 | 13.54 | 13.57 | -1.38% | 8,284 | 11,339,995 |
| 2024-09-11 | 13.93 | 14.05 | 13.66 | 13.76 | -1.22% | 9,072 | 12,528,306 |
| 2024-09-10 | 13.85 | 13.95 | 13.66 | 13.93 | +1.09% | 7,060 | 9,752,733 |
| 2024-09-09 | 13.73 | 13.97 | 13.5 | 13.78 | 0% | 7,929 | 10,902,855 |
| 2024-09-06 | 14.17 | 14.25 | 13.75 | 13.78 | -2.48% | 12,067 | 16,855,543 |
| 2024-09-05 | 14.15 | 14.22 | 14.02 | 14.13 | +0.43% | 8,966 | 12,646,575 |
| 2024-09-04 | 14 | 14.21 | 13.9 | 14.07 | 0% | 10,012 | 14,088,416 |
| 2024-09-03 | 13.79 | 14.09 | 13.79 | 14.07 | +1.74% | 9,803 | 13,731,005 |
| 2024-09-02 | 14.05 | 14.13 | 13.83 | 13.83 | -1.57% | 12,330 | 17,264,314 |
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：