股票概览
17.97
+13.02%
+2.07
16.28
开盘价
18.37
最高价
16
最低价
78,400
成交量
数据更新至: 2024-09-30
技术指标
15.57
MA5 (5日均线)
14.74
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 | 16.28 | 18.37 | 16 | 17.97 | +13.02% | 78,400 | 133,674,510 |
| 2024-09-27 | 15.5 | 16.16 | 15.19 | 15.9 | +5.72% | 34,859 | 54,547,990 |
| 2024-09-26 | 14.58 | 15.06 | 14.45 | 15.04 | +3.01% | 19,254 | 28,509,091 |
| 2024-09-25 | 14.56 | 14.95 | 14.41 | 14.6 | +1.74% | 22,112 | 32,498,029 |
| 2024-09-24 | 13.99 | 14.38 | 13.85 | 14.35 | +3.02% | 16,374 | 23,188,158 |
| 2024-09-23 | 13.98 | 14.14 | 13.78 | 13.93 | +0.8% | 15,803 | 22,085,248 |
| 2024-09-20 | 14.09 | 14.21 | 13.77 | 13.82 | -2.06% | 11,133 | 15,444,037 |
| 2024-09-19 | 13.66 | 14.25 | 13.66 | 14.11 | +3.29% | 15,080 | 21,157,516 |
| 2024-09-18 | 14.03 | 14.09 | 13.43 | 13.66 | -2.57% | 12,145 | 16,591,942 |
| 2024-09-13 | 14.24 | 14.38 | 13.95 | 14.02 | -1.89% | 10,327 | 14,582,467 |
| 2024-09-12 | 14.38 | 14.68 | 14.26 | 14.29 | +0.28% | 12,936 | 18,738,150 |
| 2024-09-11 | 14.44 | 14.46 | 14.18 | 14.25 | -0.56% | 10,340 | 14,782,794 |
| 2024-09-10 | 14.38 | 14.68 | 14.08 | 14.33 | -0.69% | 11,866 | 16,928,691 |
| 2024-09-09 | 14.11 | 14.69 | 14.06 | 14.43 | +1.55% | 14,696 | 21,201,205 |
| 2024-09-06 | 14.53 | 14.83 | 14.13 | 14.21 | -2.34% | 14,447 | 20,817,441 |
| 2024-09-05 | 14.67 | 14.7 | 14.45 | 14.55 | +0.69% | 9,536 | 13,882,530 |
| 2024-09-04 | 14.51 | 14.63 | 14.3 | 14.45 | -1.1% | 10,097 | 14,624,416 |
| 2024-09-03 | 14.62 | 14.89 | 14.41 | 14.61 | 0% | 8,284 | 12,146,392 |
| 2024-09-02 | 15 | 15.24 | 14.6 | 14.61 | -1.95% | 13,456 | 20,044,788 |
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：