股票概览
17.06
+14.34%
+2.14
15.88
开盘价
17.4
最高价
15.34
最低价
124,901
成交量
数据更新至: 2024-09-30
技术指标
14.73
MA5 (5日均线)
14.12
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 | 15.88 | 17.4 | 15.34 | 17.06 | +14.34% | 124,901 | 204,289,960 |
| 2024-09-27 | 14.22 | 15.22 | 14.15 | 14.92 | +5.89% | 69,098 | 101,417,278 |
| 2024-09-26 | 13.8 | 14.09 | 13.65 | 14.09 | +2.03% | 31,854 | 44,476,259 |
| 2024-09-25 | 13.9 | 14.16 | 13.79 | 13.81 | +0.22% | 36,031 | 50,347,331 |
| 2024-09-24 | 13.72 | 13.82 | 13.33 | 13.78 | +1.47% | 31,576 | 43,143,966 |
| 2024-09-23 | 13.4 | 13.96 | 13.25 | 13.58 | +0.52% | 24,780 | 33,708,946 |
| 2024-09-20 | 13.5 | 13.97 | 13.2 | 13.51 | +0.6% | 28,451 | 38,561,696 |
| 2024-09-19 | 13.3 | 13.54 | 13.11 | 13.43 | +0.83% | 22,198 | 29,730,582 |
| 2024-09-18 | 13.68 | 13.78 | 13.1 | 13.32 | -2.49% | 25,346 | 33,823,584 |
| 2024-09-13 | 13.94 | 14.07 | 13.65 | 13.66 | -2.36% | 25,381 | 35,000,694 |
| 2024-09-12 | 14.35 | 14.35 | 13.93 | 13.99 | -1.2% | 17,075 | 24,131,356 |
| 2024-09-11 | 14.22 | 14.45 | 14.13 | 14.16 | -0.7% | 18,937 | 26,966,062 |
| 2024-09-10 | 13.99 | 14.36 | 13.9 | 14.26 | +1.93% | 24,356 | 34,397,783 |
| 2024-09-09 | 13.95 | 14.13 | 13.83 | 13.99 | -0.07% | 23,684 | 33,076,446 |
| 2024-09-06 | 14.54 | 14.54 | 14 | 14 | -3.78% | 32,867 | 46,639,587 |
| 2024-09-05 | 14.65 | 14.68 | 14.45 | 14.55 | -0.34% | 23,947 | 34,838,687 |
| 2024-09-04 | 14.84 | 14.84 | 14.33 | 14.6 | -2.01% | 39,641 | 57,688,901 |
| 2024-09-03 | 14.68 | 15.3 | 14.47 | 14.9 | +1.5% | 53,770 | 80,033,402 |
| 2024-09-02 | 14.76 | 15.31 | 14.58 | 14.68 | -0.54% | 47,622 | 70,701,395 |
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：