股票概览
17.37
+13.6%
+2.08
15.96
开盘价
17.58
最高价
15.7
最低价
81,880
成交量
数据更新至: 2024-09-30
技术指标
15.04
MA5 (5日均线)
14.26
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 | 15.96 | 17.58 | 15.7 | 17.37 | +13.6% | 81,880 | 136,802,451 |
| 2024-09-27 | 14.66 | 15.49 | 14.57 | 15.29 | +6.11% | 39,573 | 59,340,856 |
| 2024-09-26 | 14 | 14.42 | 13.98 | 14.41 | +2.56% | 27,770 | 39,518,126 |
| 2024-09-25 | 14.13 | 14.35 | 13.98 | 14.05 | -0.14% | 33,018 | 46,803,375 |
| 2024-09-24 | 13.35 | 14.09 | 13.23 | 14.07 | +5.63% | 36,128 | 49,596,029 |
| 2024-09-23 | 13.55 | 13.64 | 13.3 | 13.32 | -1.11% | 16,498 | 22,083,391 |
| 2024-09-20 | 13.56 | 13.69 | 13.35 | 13.47 | -1.17% | 19,720 | 26,663,283 |
| 2024-09-19 | 13.5 | 13.78 | 13.37 | 13.63 | +1.72% | 26,543 | 36,118,690 |
| 2024-09-18 | 13.43 | 13.5 | 13.1 | 13.4 | -1.11% | 25,531 | 33,952,398 |
| 2024-09-13 | 13.86 | 14.09 | 13.46 | 13.55 | -2.24% | 41,402 | 56,733,952 |
| 2024-09-12 | 13.56 | 14.69 | 13.42 | 13.86 | +2.21% | 60,611 | 84,956,718 |
| 2024-09-11 | 13.41 | 13.79 | 13.3 | 13.56 | -2.24% | 63,248 | 85,464,714 |
| 2024-09-10 | 14 | 15.02 | 13.6 | 13.87 | +8.19% | 110,599 | 158,634,145 |
| 2024-09-09 | 12.89 | 13.01 | 12.72 | 12.82 | -0.85% | 10,608 | 13,612,930 |
| 2024-09-06 | 13.26 | 13.31 | 12.9 | 12.93 | -2.85% | 13,577 | 17,708,301 |
| 2024-09-05 | 13.37 | 13.53 | 13.22 | 13.31 | +0.53% | 10,221 | 13,629,928 |
| 2024-09-04 | 13.34 | 13.47 | 13.23 | 13.24 | -1.93% | 11,973 | 15,950,299 |
| 2024-09-03 | 13.27 | 13.64 | 13.27 | 13.5 | +1.5% | 13,100 | 17,629,266 |
| 2024-09-02 | 14.03 | 14.03 | 13.3 | 13.3 | -4.32% | 21,491 | 28,968,239 |
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：