股票概览
17.02
+11.39%
+1.74
15.9
开盘价
17.24
最高价
15.32
最低价
62,828
成交量
数据更新至: 2024-09-30
技术指标
14.86
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 | 15.9 | 17.24 | 15.32 | 17.02 | +11.39% | 62,828 | 102,418,643 |
| 2024-09-27 | 14.88 | 15.56 | 14.8 | 15.28 | +5.82% | 33,604 | 50,960,970 |
| 2024-09-26 | 13.8 | 14.54 | 13.76 | 14.44 | +4.41% | 20,281 | 28,805,158 |
| 2024-09-25 | 13.8 | 14.3 | 13.78 | 13.83 | +0.73% | 19,851 | 27,791,971 |
| 2024-09-24 | 13.68 | 13.75 | 13.35 | 13.73 | +1.7% | 23,207 | 31,559,872 |
| 2024-09-23 | 13.5 | 13.72 | 13.5 | 13.5 | -0.66% | 5,074 | 6,889,952 |
| 2024-09-20 | 13.75 | 13.79 | 13.47 | 13.59 | -1.59% | 4,981 | 6,754,266 |
| 2024-09-19 | 13.59 | 13.93 | 13.4 | 13.81 | +1.62% | 8,552 | 11,758,262 |
| 2024-09-18 | 13.54 | 13.63 | 13.2 | 13.59 | +0.37% | 6,053 | 8,109,153 |
| 2024-09-13 | 13.6 | 13.68 | 13.32 | 13.54 | +0.07% | 11,570 | 15,656,926 |
| 2024-09-12 | 13.9 | 14.02 | 13.53 | 13.53 | -2.52% | 6,002 | 8,243,045 |
| 2024-09-11 | 13.75 | 13.93 | 13.73 | 13.88 | 0% | 2,798 | 3,879,938 |
| 2024-09-10 | 14 | 14.05 | 13.71 | 13.88 | -0.72% | 5,311 | 7,358,075 |
| 2024-09-09 | 14.03 | 14.11 | 13.88 | 13.98 | -0.29% | 2,848 | 3,985,753 |
| 2024-09-06 | 14.32 | 14.38 | 14.02 | 14.02 | -2.09% | 4,951 | 6,993,414 |
| 2024-09-05 | 14.36 | 14.45 | 14.26 | 14.32 | -0.28% | 5,648 | 8,094,015 |
| 2024-09-04 | 14.14 | 14.42 | 14.13 | 14.36 | +0.77% | 7,420 | 10,604,354 |
| 2024-09-03 | 14.21 | 14.28 | 13.9 | 14.25 | +1.57% | 5,725 | 8,126,028 |
| 2024-09-02 | 14.21 | 14.3 | 14.03 | 14.03 | -1.41% | 5,580 | 7,904,283 |
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：