股票概览
17.06
+15.5%
+2.29
15.77
开盘价
17.2
最高价
15.26
最低价
382,796
成交量
数据更新至: 2024-09-30
技术指标
14.52
MA5 (5日均线)
13.84
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 | 15.77 | 17.2 | 15.26 | 17.06 | +15.5% | 382,796 | 619,534,253 |
| 2024-09-27 | 14.07 | 14.95 | 14.05 | 14.77 | +6.41% | 245,597 | 355,714,247 |
| 2024-09-26 | 13.6 | 13.88 | 13.47 | 13.88 | +2.59% | 150,158 | 205,659,997 |
| 2024-09-25 | 13.5 | 13.88 | 13.43 | 13.53 | +1.42% | 150,089 | 205,347,607 |
| 2024-09-24 | 13.11 | 13.43 | 12.83 | 13.34 | +2.46% | 141,392 | 186,848,449 |
| 2024-09-23 | 13.2 | 13.32 | 12.81 | 13.02 | -2.69% | 97,684 | 127,985,652 |
| 2024-09-20 | 13.36 | 13.55 | 13.28 | 13.38 | +0.15% | 64,146 | 85,991,528 |
| 2024-09-19 | 13 | 13.5 | 12.91 | 13.36 | +3.41% | 85,235 | 112,801,257 |
| 2024-09-18 | 13.18 | 13.19 | 12.78 | 12.92 | -1.67% | 56,841 | 73,486,885 |
| 2024-09-13 | 13.39 | 13.43 | 12.97 | 13.14 | -1.79% | 72,901 | 96,015,886 |
| 2024-09-12 | 13.5 | 13.7 | 13.3 | 13.38 | +0.15% | 66,658 | 89,930,191 |
| 2024-09-11 | 13.55 | 13.6 | 13.31 | 13.36 | -1.4% | 63,677 | 85,582,108 |
| 2024-09-10 | 13.46 | 13.69 | 12.96 | 13.55 | +0.74% | 112,117 | 149,235,509 |
| 2024-09-09 | 13.93 | 14.12 | 13.37 | 13.45 | -2.11% | 113,457 | 155,499,383 |
| 2024-09-06 | 14.05 | 14.2 | 13.7 | 13.74 | -3.31% | 131,806 | 183,455,316 |
| 2024-09-05 | 13.99 | 14.69 | 13.96 | 14.21 | -1.11% | 161,497 | 230,378,316 |
| 2024-09-04 | 14.7 | 14.98 | 14.35 | 14.37 | +0.14% | 226,493 | 332,193,770 |
| 2024-09-03 | 14.32 | 14.51 | 14.06 | 14.35 | -0.76% | 159,814 | 228,542,623 |
| 2024-09-02 | 14.8 | 14.9 | 14.29 | 14.46 | -2.17% | 200,564 | 291,579,989 |
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：