股票概览
17.28
+20%
+2.88
15.77
开盘价
17.28
最高价
15
最低价
1,000,476
成交量
数据更新至: 2024-09-30
技术指标
14.27
MA5 (5日均线)
12.67
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 | 17.28 | 15 | 17.28 | +20% | 1,000,476 | 1,653,359,600 |
| 2024-09-27 | 13.61 | 14.83 | 13.43 | 14.4 | +6.82% | 834,190 | 1,173,141,533 |
| 2024-09-26 | 13 | 14.26 | 12.86 | 13.48 | +0.75% | 863,189 | 1,160,582,129 |
| 2024-09-25 | 12.6 | 14.85 | 12.44 | 13.38 | +4.29% | 972,944 | 1,282,420,258 |
| 2024-09-24 | 11.5 | 13.38 | 11.33 | 12.83 | +9.38% | 841,646 | 1,058,318,974 |
| 2024-09-23 | 11.29 | 12.09 | 11.01 | 11.73 | +5.49% | 587,932 | 683,684,509 |
| 2024-09-20 | 11.03 | 11.54 | 10.94 | 11.12 | +1% | 489,589 | 552,217,659 |
| 2024-09-19 | 10.79 | 11.28 | 10.55 | 11.01 | +1.38% | 398,308 | 436,357,649 |
| 2024-09-18 | 10.33 | 10.87 | 10.33 | 10.86 | +2.07% | 280,900 | 298,644,176 |
| 2024-09-13 | 10.98 | 11.15 | 10.6 | 10.64 | -5.42% | 445,945 | 483,070,344 |
| 2024-09-12 | 10.69 | 11.39 | 10.58 | 11.25 | +6.23% | 579,793 | 638,479,090 |
| 2024-09-11 | 10.53 | 10.72 | 10.42 | 10.59 | -2.22% | 299,717 | 316,607,150 |
| 2024-09-10 | 10.18 | 10.94 | 9.96 | 10.83 | +5.87% | 454,582 | 477,228,854 |
| 2024-09-09 | 10.02 | 10.32 | 9.79 | 10.23 | -1.25% | 270,097 | 271,949,849 |
| 2024-09-06 | 10.19 | 10.72 | 10.12 | 10.36 | -0.86% | 386,606 | 401,374,421 |
| 2024-09-05 | 10.9 | 11.18 | 10.35 | 10.45 | +0.29% | 450,189 | 478,826,925 |
| 2024-09-04 | 10.45 | 11 | 10.33 | 10.42 | -2.8% | 481,563 | 508,717,195 |
| 2024-09-03 | 10.71 | 11.55 | 10.24 | 10.72 | +2.29% | 676,209 | 729,922,351 |
| 2024-09-02 | 10.07 | 11.25 | 10 | 10.48 | +5.01% | 564,121 | 593,081,024 |
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：