股票概览
16.96
+15.45%
+2.27
15.28
开盘价
17.27
最高价
14.9
最低价
282,547
成交量
数据更新至: 2024-09-30
技术指标
14.74
MA5 (5日均线)
13.69
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 | 15.28 | 17.27 | 14.9 | 16.96 | +15.45% | 282,547 | 453,205,072 |
| 2024-09-27 | 14.31 | 15.08 | 14.08 | 14.69 | +4.11% | 201,992 | 293,460,808 |
| 2024-09-26 | 13.79 | 14.12 | 13.6 | 14.11 | +1.88% | 152,655 | 213,516,253 |
| 2024-09-25 | 13.77 | 14.35 | 13.75 | 13.85 | -1.56% | 212,042 | 295,921,117 |
| 2024-09-24 | 13.26 | 15.29 | 12.8 | 14.07 | +4.92% | 277,363 | 375,370,706 |
| 2024-09-23 | 12.5 | 14 | 12.45 | 13.41 | +7.02% | 249,509 | 332,294,967 |
| 2024-09-20 | 12.53 | 12.74 | 12.36 | 12.53 | +0.8% | 75,260 | 94,232,173 |
| 2024-09-19 | 12.52 | 12.76 | 12.34 | 12.43 | -0.48% | 80,900 | 101,295,981 |
| 2024-09-18 | 12.22 | 12.58 | 12.1 | 12.49 | +1.38% | 63,921 | 79,059,554 |
| 2024-09-13 | 12.34 | 12.68 | 12.25 | 12.32 | -0.32% | 66,211 | 82,563,253 |
| 2024-09-12 | 12.42 | 12.51 | 12.32 | 12.36 | +0.24% | 43,508 | 54,101,726 |
| 2024-09-11 | 12.5 | 12.5 | 12.23 | 12.33 | -1.04% | 42,643 | 52,672,351 |
| 2024-09-10 | 12.32 | 12.52 | 12.06 | 12.46 | +1.47% | 50,018 | 61,310,927 |
| 2024-09-09 | 12.3 | 12.44 | 12.12 | 12.28 | -1.44% | 61,002 | 74,729,833 |
| 2024-09-06 | 12.52 | 12.76 | 12.38 | 12.46 | -0.95% | 79,550 | 99,812,795 |
| 2024-09-05 | 12.34 | 12.67 | 12.34 | 12.58 | +1.7% | 70,444 | 88,299,854 |
| 2024-09-04 | 12.32 | 12.53 | 12.21 | 12.37 | -1.04% | 55,675 | 68,873,750 |
| 2024-09-03 | 12.31 | 12.58 | 12.25 | 12.5 | +1.13% | 68,406 | 85,215,231 |
| 2024-09-02 | 12.62 | 12.87 | 12.35 | 12.36 | -1.67% | 90,400 | 113,516,180 |
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：