股票概览
17.22
+11.03%
+1.71
16.13
开盘价
17.6
最高价
15.66
最低价
204,527
成交量
数据更新至: 2024-09-30
技术指标
15.09
MA5 (5日均线)
14.41
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 | 16.13 | 17.6 | 15.66 | 17.22 | +11.03% | 204,527 | 340,318,115 |
| 2024-09-27 | 14.64 | 15.62 | 14.6 | 15.51 | +7.11% | 91,117 | 137,805,813 |
| 2024-09-26 | 14.09 | 14.49 | 13.99 | 14.48 | +2.91% | 45,597 | 65,024,268 |
| 2024-09-25 | 14.35 | 14.46 | 14.05 | 14.07 | -0.64% | 54,939 | 78,343,314 |
| 2024-09-24 | 13.87 | 14.16 | 13.78 | 14.16 | +2.24% | 49,576 | 69,615,290 |
| 2024-09-23 | 13.7 | 13.88 | 13.61 | 13.85 | +0.95% | 17,710 | 24,431,301 |
| 2024-09-20 | 13.72 | 13.79 | 13.62 | 13.72 | -0.8% | 19,721 | 26,967,885 |
| 2024-09-19 | 13.81 | 14.1 | 13.76 | 13.83 | -0.36% | 36,034 | 50,216,255 |
| 2024-09-18 | 13.41 | 13.99 | 13.2 | 13.88 | +3.5% | 34,567 | 47,190,158 |
| 2024-09-13 | 13.61 | 13.64 | 13.35 | 13.41 | -1.32% | 14,708 | 19,814,343 |
| 2024-09-12 | 13.74 | 13.87 | 13.58 | 13.59 | -0.37% | 13,142 | 18,012,363 |
| 2024-09-11 | 13.63 | 13.76 | 13.53 | 13.64 | -0.15% | 13,863 | 18,941,642 |
| 2024-09-10 | 13.82 | 13.82 | 13.33 | 13.66 | +0.22% | 20,522 | 27,797,047 |
| 2024-09-09 | 13.83 | 13.89 | 13.61 | 13.63 | -1.45% | 16,635 | 22,808,462 |
| 2024-09-06 | 14.04 | 14.11 | 13.8 | 13.83 | -1.98% | 16,790 | 23,341,941 |
| 2024-09-05 | 14.02 | 14.15 | 13.98 | 14.11 | +1% | 18,261 | 25,684,076 |
| 2024-09-04 | 13.8 | 14.12 | 13.79 | 13.97 | +0.43% | 20,388 | 28,496,760 |
| 2024-09-03 | 13.75 | 14.04 | 13.71 | 13.91 | +0.58% | 19,132 | 26,583,114 |
| 2024-09-02 | 13.85 | 14.06 | 13.75 | 13.83 | -0.36% | 20,855 | 29,038,169 |
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：