股票概览
17
+14.94%
+2.21
15.28
开盘价
17.3
最高价
15.12
最低价
190,556
成交量
数据更新至: 2024-09-30
技术指标
14.65
MA5 (5日均线)
13.78
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 | 17.3 | 15.12 | 17 | +14.94% | 190,556 | 308,185,098 |
| 2024-09-27 | 14.1 | 15 | 14.03 | 14.79 | +5.19% | 106,957 | 155,536,923 |
| 2024-09-26 | 13.88 | 14.1 | 13.8 | 14.06 | +0.86% | 76,139 | 106,290,543 |
| 2024-09-25 | 13.55 | 14.57 | 13.47 | 13.94 | +3.64% | 97,599 | 136,716,580 |
| 2024-09-24 | 13.21 | 13.5 | 12.82 | 13.45 | +1.74% | 48,947 | 64,849,465 |
| 2024-09-23 | 12.96 | 13.36 | 12.96 | 13.22 | +0.76% | 34,579 | 45,771,558 |
| 2024-09-20 | 12.95 | 13.17 | 12.81 | 13.12 | +1.94% | 33,738 | 44,025,654 |
| 2024-09-19 | 12.66 | 12.98 | 12.52 | 12.87 | +2.88% | 40,987 | 52,411,024 |
| 2024-09-18 | 12.64 | 12.91 | 12.3 | 12.51 | -2.49% | 42,238 | 52,942,809 |
| 2024-09-13 | 13.22 | 13.49 | 12.8 | 12.83 | -3.46% | 49,164 | 64,653,152 |
| 2024-09-12 | 13.35 | 13.66 | 13.25 | 13.29 | -0.45% | 27,465 | 36,918,053 |
| 2024-09-11 | 13.64 | 13.64 | 13.26 | 13.35 | -1.91% | 31,625 | 42,375,420 |
| 2024-09-10 | 13.28 | 13.67 | 12.91 | 13.61 | +2.48% | 44,164 | 58,918,083 |
| 2024-09-09 | 13.2 | 13.34 | 12.97 | 13.28 | +0.38% | 27,477 | 36,269,338 |
| 2024-09-06 | 13.61 | 13.73 | 13.17 | 13.23 | -2.14% | 33,253 | 44,422,114 |
| 2024-09-05 | 13.22 | 13.61 | 13.22 | 13.52 | +2.04% | 38,431 | 51,755,715 |
| 2024-09-04 | 13.54 | 13.68 | 13.22 | 13.25 | -3.14% | 42,602 | 56,924,277 |
| 2024-09-03 | 13.22 | 13.77 | 13.21 | 13.68 | +2.78% | 56,496 | 76,668,571 |
| 2024-09-02 | 14 | 14.2 | 13.31 | 13.31 | -6% | 86,269 | 117,363,482 |
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：