股票概览
17.87
+9.03%
+1.48
16.89
开盘价
17.99
最高价
16.48
最低价
79,689
成交量
数据更新至: 2024-09-30
技术指标
16.04
MA5 (5日均线)
15.39
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 | 16.89 | 17.99 | 16.48 | 17.87 | +9.03% | 79,689 | 138,234,325 |
| 2024-09-27 | 15.99 | 16.55 | 15.73 | 16.39 | +5% | 50,874 | 82,102,142 |
| 2024-09-26 | 15.15 | 15.67 | 14.93 | 15.61 | +3.04% | 36,175 | 55,556,310 |
| 2024-09-25 | 15.19 | 15.63 | 15.08 | 15.15 | -0.2% | 38,233 | 58,565,195 |
| 2024-09-24 | 14.71 | 15.19 | 14.71 | 15.18 | +3.34% | 23,118 | 34,637,070 |
| 2024-09-23 | 14.74 | 14.85 | 14.57 | 14.69 | +0.07% | 9,684 | 14,261,780 |
| 2024-09-20 | 15 | 15.07 | 14.68 | 14.68 | -2.59% | 16,761 | 24,873,243 |
| 2024-09-19 | 14.88 | 15.22 | 14.64 | 15.07 | +2.38% | 22,699 | 34,118,040 |
| 2024-09-18 | 14.6 | 14.72 | 14.32 | 14.72 | +1.24% | 15,349 | 22,236,355 |
| 2024-09-13 | 14.91 | 15.02 | 14.54 | 14.54 | -2.28% | 12,616 | 18,548,329 |
| 2024-09-12 | 15.04 | 15.2 | 14.88 | 14.88 | -0.93% | 10,260 | 15,461,758 |
| 2024-09-11 | 15.23 | 15.25 | 14.91 | 15.02 | -0.79% | 10,877 | 16,386,459 |
| 2024-09-10 | 15.02 | 15.17 | 14.8 | 15.14 | +1.07% | 12,014 | 18,009,001 |
| 2024-09-09 | 14.79 | 15.14 | 14.65 | 14.98 | +0.81% | 14,180 | 21,189,635 |
| 2024-09-06 | 15.4 | 15.47 | 14.85 | 14.86 | -3.51% | 17,663 | 26,642,910 |
| 2024-09-05 | 15.28 | 15.43 | 15.2 | 15.4 | +0.85% | 11,559 | 17,716,319 |
| 2024-09-04 | 15.22 | 15.4 | 15.15 | 15.27 | -0.59% | 11,654 | 17,824,359 |
| 2024-09-03 | 15.34 | 15.58 | 15.25 | 15.36 | 0% | 16,204 | 24,978,090 |
| 2024-09-02 | 15.56 | 15.73 | 15.35 | 15.36 | -1.54% | 17,721 | 27,556,664 |
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：