股票概览
17.39
+20.01%
+2.9
15.71
开盘价
17.39
最高价
15.3
最低价
800,767
成交量
数据更新至: 2024-09-30
技术指标
14.27
MA5 (5日均线)
13.06
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 | 15.71 | 17.39 | 15.3 | 17.39 | +20.01% | 800,767 | 1,312,591,083 |
| 2024-09-27 | 13.81 | 14.59 | 13.64 | 14.49 | +6.94% | 448,049 | 633,336,209 |
| 2024-09-26 | 13.03 | 13.57 | 12.96 | 13.55 | +2.65% | 365,680 | 486,183,103 |
| 2024-09-25 | 13.08 | 13.53 | 12.9 | 13.2 | +3.77% | 458,793 | 608,332,944 |
| 2024-09-24 | 12.13 | 12.85 | 12.04 | 12.72 | +5.12% | 318,087 | 397,437,796 |
| 2024-09-23 | 11.96 | 12.19 | 11.85 | 12.1 | +1.09% | 139,711 | 168,648,736 |
| 2024-09-20 | 11.94 | 12.07 | 11.86 | 11.97 | +0.17% | 104,001 | 124,349,496 |
| 2024-09-19 | 11.73 | 12.06 | 11.58 | 11.95 | +2.93% | 133,938 | 159,240,273 |
| 2024-09-18 | 11.58 | 11.72 | 11.28 | 11.61 | -0.26% | 100,452 | 115,428,911 |
| 2024-09-13 | 11.79 | 11.93 | 11.62 | 11.64 | -1.52% | 75,656 | 89,031,617 |
| 2024-09-12 | 11.8 | 12.05 | 11.75 | 11.82 | +0.34% | 102,252 | 121,594,667 |
| 2024-09-11 | 11.73 | 11.81 | 11.68 | 11.78 | -0.34% | 60,823 | 71,450,768 |
| 2024-09-10 | 11.75 | 11.93 | 11.45 | 11.82 | +1.03% | 112,231 | 130,868,518 |
| 2024-09-09 | 11.63 | 11.89 | 11.56 | 11.7 | -0.85% | 124,390 | 145,703,904 |
| 2024-09-06 | 12 | 12.26 | 11.75 | 11.8 | -4.53% | 192,310 | 230,107,308 |
| 2024-09-05 | 12.25 | 12.44 | 12.1 | 12.36 | +2.74% | 202,991 | 249,847,715 |
| 2024-09-04 | 11.97 | 12.14 | 11.93 | 12.03 | -0.58% | 83,760 | 100,770,451 |
| 2024-09-03 | 11.92 | 12.11 | 11.84 | 12.1 | +1.51% | 107,566 | 128,986,539 |
| 2024-09-02 | 12.39 | 12.39 | 11.9 | 11.92 | -2.45% | 129,624 | 156,641,712 |
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：