股票概览
17.69
+14.87%
+2.29
15.78
开盘价
17.8
最高价
15.76
最低价
57,440
成交量
数据更新至: 2024-09-30
技术指标
15.33
MA5 (5日均线)
14.61
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 | 15.78 | 17.8 | 15.76 | 17.69 | +14.87% | 57,440 | 96,383,259 |
| 2024-09-27 | 14.71 | 15.49 | 14.63 | 15.4 | +5.05% | 40,482 | 61,099,665 |
| 2024-09-26 | 14.41 | 14.69 | 14.29 | 14.66 | +1.95% | 21,502 | 31,220,020 |
| 2024-09-25 | 14.56 | 14.77 | 14.38 | 14.38 | -0.83% | 30,301 | 44,194,251 |
| 2024-09-24 | 14.41 | 14.5 | 14.01 | 14.5 | +1.26% | 23,902 | 34,239,442 |
| 2024-09-23 | 13.9 | 14.4 | 13.8 | 14.32 | +3.24% | 20,355 | 29,031,306 |
| 2024-09-20 | 14.02 | 14.29 | 13.76 | 13.87 | -0.93% | 12,917 | 18,123,649 |
| 2024-09-19 | 13.61 | 14.04 | 13.54 | 14 | +3.93% | 11,502 | 15,941,263 |
| 2024-09-18 | 13.8 | 13.96 | 13.26 | 13.47 | -2.53% | 12,227 | 16,477,015 |
| 2024-09-13 | 14.03 | 14.22 | 13.82 | 13.82 | -2.06% | 14,575 | 20,302,523 |
| 2024-09-12 | 14.22 | 14.51 | 14.08 | 14.11 | -1.05% | 11,852 | 16,920,107 |
| 2024-09-11 | 14.47 | 14.67 | 14.15 | 14.26 | -1.66% | 13,263 | 19,002,110 |
| 2024-09-10 | 14.14 | 14.53 | 13.97 | 14.5 | +2.47% | 16,791 | 24,030,620 |
| 2024-09-09 | 14.14 | 14.48 | 14.02 | 14.15 | -1.46% | 12,672 | 17,982,185 |
| 2024-09-06 | 14.75 | 14.78 | 14.34 | 14.36 | -1.98% | 13,763 | 19,877,081 |
| 2024-09-05 | 14.52 | 14.81 | 14.42 | 14.65 | +1.03% | 13,636 | 19,963,880 |
| 2024-09-04 | 14.93 | 14.93 | 14.47 | 14.5 | -3.4% | 20,292 | 29,672,012 |
| 2024-09-03 | 14.79 | 15.18 | 14.63 | 15.01 | +2.25% | 24,065 | 35,923,581 |
| 2024-09-02 | 14.78 | 15.24 | 14.6 | 14.68 | -0.74% | 32,447 | 48,271,711 |
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：