股票概览
17.21
+14.5%
+2.18
15.61
开盘价
17.47
最高价
15.45
最低价
483,306
成交量
数据更新至: 2024-09-30
技术指标
14.71
MA5 (5日均线)
13.86
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 | 15.61 | 17.47 | 15.45 | 17.21 | +14.5% | 483,306 | 797,083,325 |
| 2024-09-27 | 14.35 | 15.25 | 14.35 | 15.03 | +6.07% | 269,861 | 398,572,242 |
| 2024-09-26 | 13.53 | 14.17 | 13.46 | 14.17 | +4.34% | 165,183 | 228,668,924 |
| 2024-09-25 | 13.66 | 13.94 | 13.49 | 13.58 | +0.15% | 168,889 | 231,546,763 |
| 2024-09-24 | 13.03 | 13.56 | 12.94 | 13.56 | +5.12% | 137,140 | 182,635,791 |
| 2024-09-23 | 12.9 | 13.02 | 12.87 | 12.9 | -0.23% | 51,173 | 66,290,170 |
| 2024-09-20 | 13.16 | 13.18 | 12.85 | 12.93 | -1.75% | 70,499 | 91,414,871 |
| 2024-09-19 | 13.13 | 13.37 | 12.86 | 13.16 | +1.23% | 82,429 | 108,231,475 |
| 2024-09-18 | 13.06 | 13.09 | 12.74 | 13 | -0.08% | 65,625 | 84,758,846 |
| 2024-09-13 | 13.43 | 13.46 | 12.97 | 13.01 | -2.84% | 84,210 | 110,899,694 |
| 2024-09-12 | 13.42 | 13.64 | 13.38 | 13.39 | -0.59% | 56,326 | 76,240,991 |
| 2024-09-11 | 13.42 | 13.53 | 13.35 | 13.47 | -0.59% | 49,504 | 66,570,259 |
| 2024-09-10 | 13.38 | 13.57 | 13.19 | 13.55 | +1.5% | 72,246 | 96,803,984 |
| 2024-09-09 | 13.31 | 13.52 | 13.25 | 13.35 | -0.15% | 54,205 | 72,452,085 |
| 2024-09-06 | 13.7 | 13.74 | 13.37 | 13.37 | -2.34% | 58,081 | 78,358,554 |
| 2024-09-05 | 13.55 | 13.9 | 13.51 | 13.69 | +1.41% | 75,835 | 103,945,182 |
| 2024-09-04 | 13.31 | 13.55 | 13.25 | 13.5 | +0.82% | 62,258 | 83,871,169 |
| 2024-09-03 | 13.3 | 13.49 | 13.28 | 13.39 | +0.9% | 57,948 | 77,564,580 |
| 2024-09-02 | 13.7 | 13.84 | 13.26 | 13.27 | -4.12% | 122,398 | 165,461,290 |
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：