股票概览
17.63
+14.33%
+2.21
16.19
开盘价
17.8
最高价
15.71
最低价
147,516
成交量
数据更新至: 2024-09-30
技术指标
15.09
MA5 (5日均线)
14.23
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 | 16.19 | 17.8 | 15.71 | 17.63 | +14.33% | 147,516 | 247,503,266 |
| 2024-09-27 | 14.72 | 15.63 | 14.61 | 15.42 | +6.27% | 85,630 | 129,539,092 |
| 2024-09-26 | 13.98 | 14.51 | 13.96 | 14.51 | +3.72% | 52,971 | 75,836,876 |
| 2024-09-25 | 14.18 | 14.43 | 13.99 | 13.99 | +0.58% | 54,990 | 77,995,334 |
| 2024-09-24 | 13.85 | 13.94 | 13.37 | 13.91 | +1.61% | 47,081 | 64,693,377 |
| 2024-09-23 | 13.56 | 14.08 | 13.4 | 13.69 | 0% | 49,535 | 67,804,472 |
| 2024-09-20 | 13.21 | 13.85 | 13 | 13.69 | +3.32% | 62,831 | 85,220,841 |
| 2024-09-19 | 13.02 | 13.34 | 12.94 | 13.25 | +1.61% | 23,835 | 31,417,263 |
| 2024-09-18 | 13.16 | 13.27 | 12.82 | 13.04 | -1.29% | 22,635 | 29,420,735 |
| 2024-09-13 | 13.6 | 13.8 | 13.21 | 13.21 | -3.86% | 32,139 | 42,994,232 |
| 2024-09-12 | 13.6 | 14.07 | 13.55 | 13.74 | +0.29% | 42,708 | 58,976,549 |
| 2024-09-11 | 13.7 | 13.95 | 13.57 | 13.7 | -2.7% | 50,355 | 69,214,896 |
| 2024-09-10 | 13.12 | 14.68 | 12.9 | 14.08 | +7.24% | 76,621 | 105,845,211 |
| 2024-09-09 | 12.93 | 13.23 | 12.87 | 13.13 | +0.46% | 19,751 | 25,875,431 |
| 2024-09-06 | 13.66 | 13.7 | 13.03 | 13.07 | -3.4% | 26,197 | 34,887,993 |
| 2024-09-05 | 13.39 | 13.65 | 13.31 | 13.53 | +1.05% | 27,403 | 36,991,824 |
| 2024-09-04 | 13.12 | 13.79 | 12.95 | 13.39 | +1.9% | 43,832 | 58,805,413 |
| 2024-09-03 | 12.92 | 13.18 | 12.84 | 13.14 | +1.7% | 21,214 | 27,700,907 |
| 2024-09-02 | 13.35 | 13.35 | 12.9 | 12.92 | -2.05% | 23,955 | 31,482,190 |
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：