股票概览
17.21
+15.43%
+2.3
15.51
开盘价
17.49
最高价
15.26
最低价
187,460
成交量
数据更新至: 2024-09-30
技术指标
14.57
MA5 (5日均线)
13.83
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 | 15.51 | 17.49 | 15.26 | 17.21 | +15.43% | 187,460 | 305,318,114 |
| 2024-09-27 | 14.21 | 15.16 | 14.21 | 14.91 | +7.65% | 162,526 | 237,383,640 |
| 2024-09-26 | 13.5 | 13.86 | 13.43 | 13.85 | +1.76% | 74,700 | 102,112,062 |
| 2024-09-25 | 13.47 | 13.89 | 13.28 | 13.61 | +2.64% | 80,850 | 110,227,911 |
| 2024-09-24 | 12.97 | 13.29 | 12.61 | 13.26 | +2.31% | 66,650 | 86,791,858 |
| 2024-09-23 | 12.87 | 13.08 | 12.74 | 12.96 | +0.15% | 36,595 | 47,352,550 |
| 2024-09-20 | 13.26 | 13.3 | 12.84 | 12.94 | -1.9% | 45,405 | 58,949,761 |
| 2024-09-19 | 13.07 | 13.28 | 12.88 | 13.19 | +1.23% | 52,616 | 69,180,322 |
| 2024-09-18 | 13.13 | 13.3 | 12.72 | 13.03 | -2.25% | 66,664 | 86,532,642 |
| 2024-09-13 | 14.02 | 14.23 | 13.3 | 13.33 | -6.39% | 99,208 | 134,706,360 |
| 2024-09-12 | 14.42 | 14.6 | 14.06 | 14.24 | -3.13% | 137,072 | 195,227,248 |
| 2024-09-11 | 14 | 15.67 | 13.8 | 14.7 | +3.23% | 201,938 | 297,750,988 |
| 2024-09-10 | 13.21 | 14.82 | 13.03 | 14.24 | +7.72% | 169,361 | 241,217,758 |
| 2024-09-09 | 13.21 | 13.34 | 13.03 | 13.22 | -0.3% | 30,525 | 40,215,736 |
| 2024-09-06 | 13.67 | 13.83 | 13.21 | 13.26 | -2.93% | 40,475 | 54,465,818 |
| 2024-09-05 | 13.65 | 13.81 | 13.47 | 13.66 | +0.07% | 41,630 | 56,677,414 |
| 2024-09-04 | 13.58 | 13.87 | 13.51 | 13.65 | -1.02% | 44,413 | 60,805,713 |
| 2024-09-03 | 13.56 | 13.91 | 13.56 | 13.79 | +0.36% | 64,283 | 88,452,676 |
| 2024-09-02 | 13.62 | 14.33 | 13.52 | 13.74 | +0.22% | 109,059 | 151,990,885 |
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：