股票概览
17.83
+15.33%
+2.37
16.02
开盘价
17.93
最高价
16.02
最低价
114,923
成交量
数据更新至: 2024-09-30
技术指标
15.05
MA5 (5日均线)
14.08
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 | 16.02 | 17.93 | 16.02 | 17.83 | +15.33% | 114,923 | 197,160,302 |
| 2024-09-27 | 14.69 | 15.7 | 14.66 | 15.46 | +6.84% | 61,926 | 93,798,174 |
| 2024-09-26 | 13.88 | 14.47 | 13.71 | 14.47 | +4.25% | 44,063 | 62,125,100 |
| 2024-09-25 | 13.7 | 14.18 | 13.64 | 13.88 | +1.91% | 44,446 | 62,137,624 |
| 2024-09-24 | 12.98 | 13.62 | 12.93 | 13.62 | +5.5% | 43,286 | 57,505,745 |
| 2024-09-23 | 12.85 | 13.11 | 12.83 | 12.91 | +0.08% | 23,560 | 30,536,457 |
| 2024-09-20 | 13.28 | 13.28 | 12.74 | 12.9 | -2.86% | 31,181 | 40,305,416 |
| 2024-09-19 | 13.08 | 13.48 | 12.94 | 13.28 | +1.92% | 31,968 | 42,349,954 |
| 2024-09-18 | 13.5 | 13.52 | 12.8 | 13.03 | -3.19% | 35,425 | 46,176,565 |
| 2024-09-13 | 13.92 | 13.92 | 13.43 | 13.46 | -2.11% | 28,774 | 39,159,114 |
| 2024-09-12 | 13.9 | 14.16 | 13.72 | 13.75 | -1.22% | 24,801 | 34,524,851 |
| 2024-09-11 | 13.85 | 13.98 | 13.7 | 13.92 | +0.51% | 23,262 | 32,302,234 |
| 2024-09-10 | 14.21 | 14.25 | 13.64 | 13.85 | -2.26% | 36,836 | 50,969,355 |
| 2024-09-09 | 14.25 | 14.45 | 14.13 | 14.17 | -0.98% | 18,226 | 25,952,520 |
| 2024-09-06 | 14.89 | 14.98 | 14.3 | 14.31 | -3.83% | 35,436 | 51,330,911 |
| 2024-09-05 | 14.56 | 14.93 | 14.52 | 14.88 | +2.55% | 34,452 | 50,945,340 |
| 2024-09-04 | 14.5 | 14.74 | 14.35 | 14.51 | -0.41% | 25,029 | 36,421,065 |
| 2024-09-03 | 14.57 | 14.88 | 14.33 | 14.57 | -0.07% | 36,443 | 53,271,601 |
| 2024-09-02 | 15.23 | 15.35 | 14.55 | 14.58 | -4.02% | 44,594 | 65,916,157 |
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：