股票概览
17.65
+13.07%
+2.04
16.36
开盘价
18
最高价
15.78
最低价
257,255
成交量
数据更新至: 2024-09-30
技术指标
15.49
MA5 (5日均线)
15.09
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 | 16.36 | 18 | 15.78 | 17.65 | +13.07% | 257,255 | 433,606,140 |
| 2024-09-27 | 15.14 | 15.81 | 14.94 | 15.61 | +4.28% | 161,109 | 247,355,714 |
| 2024-09-26 | 14.69 | 14.97 | 14.5 | 14.97 | +1.49% | 101,160 | 149,001,496 |
| 2024-09-25 | 14.5 | 14.97 | 14.49 | 14.75 | +1.79% | 128,089 | 189,581,070 |
| 2024-09-24 | 14.19 | 14.51 | 13.95 | 14.49 | +1.68% | 101,325 | 144,904,231 |
| 2024-09-23 | 13.98 | 14.25 | 13.79 | 14.25 | +1.42% | 65,708 | 92,497,383 |
| 2024-09-20 | 14.43 | 14.63 | 13.9 | 14.05 | -3.64% | 111,158 | 157,315,426 |
| 2024-09-19 | 14.86 | 14.87 | 14.12 | 14.58 | -3.89% | 132,340 | 191,297,821 |
| 2024-09-18 | 14.91 | 15.29 | 14.38 | 15.17 | -1.56% | 112,094 | 166,806,480 |
| 2024-09-13 | 14.93 | 15.58 | 14.72 | 15.41 | +3.56% | 174,716 | 267,024,966 |
| 2024-09-12 | 14.85 | 15.18 | 14.71 | 14.88 | +1.22% | 123,039 | 183,833,961 |
| 2024-09-11 | 14.79 | 15.09 | 14.5 | 14.7 | -1.08% | 108,132 | 158,965,845 |
| 2024-09-10 | 14.24 | 15.98 | 14.18 | 14.86 | +6.07% | 175,854 | 264,038,541 |
| 2024-09-09 | 13.72 | 14.07 | 13.6 | 14.01 | +0.57% | 66,199 | 91,993,582 |
| 2024-09-06 | 13.85 | 14.3 | 13.83 | 13.93 | +0.07% | 83,268 | 116,861,708 |
| 2024-09-05 | 14.11 | 14.33 | 13.81 | 13.92 | -3.2% | 97,663 | 136,457,321 |
| 2024-09-04 | 13.81 | 14.92 | 13.81 | 14.38 | -0.14% | 146,613 | 209,559,435 |
| 2024-09-03 | 14.28 | 15.3 | 14.28 | 14.4 | +9.09% | 192,946 | 282,695,523 |
| 2024-09-02 | 13.62 | 13.77 | 13.2 | 13.2 | -3.37% | 44,736 | 59,877,911 |
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：