股票概览
17.68
+15.1%
+2.32
16.23
开盘价
17.98
最高价
15.66
最低价
280,719
成交量
数据更新至: 2024-09-30
技术指标
14.92
MA5 (5日均线)
14.15
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 | 16.23 | 17.98 | 15.66 | 17.68 | +15.1% | 280,719 | 469,874,673 |
| 2024-09-27 | 14.38 | 15.55 | 14.3 | 15.36 | +8.32% | 171,961 | 255,967,457 |
| 2024-09-26 | 13.64 | 14.2 | 13.63 | 14.18 | +3.28% | 90,019 | 125,139,385 |
| 2024-09-25 | 13.8 | 14.05 | 13.63 | 13.73 | +0.59% | 98,997 | 136,986,095 |
| 2024-09-24 | 13.28 | 13.66 | 13.05 | 13.65 | +3.41% | 117,209 | 157,516,766 |
| 2024-09-23 | 13.3 | 13.52 | 13.18 | 13.2 | -1.35% | 49,272 | 65,763,367 |
| 2024-09-20 | 13.45 | 13.45 | 13.22 | 13.38 | -0.37% | 42,090 | 56,122,221 |
| 2024-09-19 | 13.39 | 13.57 | 13.25 | 13.43 | +0.98% | 76,957 | 103,478,532 |
| 2024-09-18 | 13.56 | 13.67 | 13.15 | 13.3 | -1.85% | 43,177 | 57,596,199 |
| 2024-09-13 | 13.81 | 13.88 | 13.5 | 13.55 | -2.24% | 59,491 | 81,244,834 |
| 2024-09-12 | 14.35 | 14.43 | 13.83 | 13.86 | -3.14% | 68,605 | 96,467,308 |
| 2024-09-11 | 14.38 | 14.48 | 14.2 | 14.31 | -1.04% | 43,873 | 62,887,818 |
| 2024-09-10 | 14.49 | 14.59 | 14 | 14.46 | -0.07% | 70,501 | 100,520,223 |
| 2024-09-09 | 14.38 | 14.51 | 14.22 | 14.47 | +0.56% | 71,168 | 102,585,962 |
| 2024-09-06 | 15.24 | 15.27 | 14.34 | 14.39 | -5.7% | 143,723 | 210,746,730 |
| 2024-09-05 | 15.49 | 15.55 | 15.12 | 15.26 | -1.99% | 104,448 | 159,717,585 |
| 2024-09-04 | 15.17 | 15.63 | 15.02 | 15.57 | -2.44% | 131,002 | 201,948,259 |
| 2024-09-03 | 15.8 | 16.16 | 15.75 | 15.96 | +0.5% | 124,441 | 198,293,145 |
| 2024-09-02 | 16.17 | 16.38 | 15.82 | 15.88 | -2.1% | 171,845 | 276,280,195 |
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：