股票概览
17.75
+13.13%
+2.06
16.48
开盘价
18.18
最高价
16.15
最低价
18,318
成交量
数据更新至: 2024-09-30
技术指标
15.45
MA5 (5日均线)
14.57
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 | 16.48 | 18.18 | 16.15 | 17.75 | +13.13% | 18,318 | 31,259,882 |
| 2024-09-27 | 15.37 | 16.25 | 15.05 | 15.69 | +4.6% | 13,708 | 21,505,530 |
| 2024-09-26 | 14.71 | 15.2 | 14.5 | 15 | +3.45% | 7,679 | 11,390,189 |
| 2024-09-25 | 14.44 | 14.75 | 14.39 | 14.5 | +1.47% | 5,620 | 8,188,124 |
| 2024-09-24 | 13.98 | 14.3 | 13.66 | 14.29 | +4.08% | 5,320 | 7,464,299 |
| 2024-09-23 | 13.86 | 13.86 | 13.57 | 13.73 | +0.37% | 3,117 | 4,261,461 |
| 2024-09-20 | 14 | 14.09 | 13.56 | 13.68 | -1.94% | 4,442 | 6,097,651 |
| 2024-09-19 | 13.51 | 14.15 | 13.41 | 13.95 | +4.26% | 6,180 | 8,554,512 |
| 2024-09-18 | 13.82 | 13.82 | 13.13 | 13.38 | -2.62% | 5,678 | 7,598,428 |
| 2024-09-13 | 14.29 | 14.29 | 13.74 | 13.74 | -2.28% | 8,220 | 11,419,380 |
| 2024-09-12 | 14.41 | 14.57 | 14.06 | 14.06 | +0.72% | 4,267 | 6,076,102 |
| 2024-09-11 | 14.35 | 14.37 | 13.91 | 13.96 | -2.65% | 5,114 | 7,205,339 |
| 2024-09-10 | 14.11 | 14.49 | 13.93 | 14.34 | +1.56% | 3,570 | 5,059,255 |
| 2024-09-09 | 14.19 | 14.45 | 13.6 | 14.12 | -0.28% | 4,941 | 6,999,488 |
| 2024-09-06 | 14.65 | 14.78 | 14.13 | 14.16 | -3.28% | 4,410 | 6,335,071 |
| 2024-09-05 | 14.66 | 14.79 | 14.53 | 14.64 | +0.34% | 2,700 | 3,954,902 |
| 2024-09-04 | 14.6 | 14.89 | 14.5 | 14.59 | -1.95% | 4,450 | 6,531,394 |
| 2024-09-03 | 14.72 | 14.95 | 14.66 | 14.88 | +1.09% | 2,961 | 4,389,001 |
| 2024-09-02 | 14.78 | 14.95 | 14.6 | 14.72 | 0% | 4,786 | 7,059,904 |
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：