股票概览
17.51
+11.46%
+1.8
16.19
开盘价
17.84
最高价
15.6
最低价
30,000
成交量
数据更新至: 2024-09-30
技术指标
15.51
MA5 (5日均线)
14.82
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 | 16.19 | 17.84 | 15.6 | 17.51 | +11.46% | 30,000 | 50,174,157 |
| 2024-09-27 | 15.22 | 15.83 | 15 | 15.71 | +4.66% | 18,882 | 28,979,670 |
| 2024-09-26 | 14.6 | 15.01 | 14.6 | 15.01 | +1.97% | 8,709 | 12,946,832 |
| 2024-09-25 | 14.94 | 15.03 | 14.59 | 14.72 | +0.89% | 9,743 | 14,429,274 |
| 2024-09-24 | 14.21 | 14.6 | 14.18 | 14.59 | +2.67% | 6,581 | 9,496,950 |
| 2024-09-23 | 13.87 | 14.4 | 13.87 | 14.21 | +1.72% | 9,926 | 14,083,795 |
| 2024-09-20 | 14.26 | 14.26 | 13.86 | 13.97 | -1.76% | 6,304 | 8,822,589 |
| 2024-09-19 | 13.97 | 14.46 | 13.93 | 14.22 | +2.23% | 8,499 | 12,079,014 |
| 2024-09-18 | 14.36 | 14.46 | 13.7 | 13.91 | -3.07% | 8,586 | 11,949,956 |
| 2024-09-13 | 14.67 | 14.73 | 14.33 | 14.35 | -1.71% | 6,006 | 8,685,122 |
| 2024-09-12 | 14.73 | 14.98 | 14.6 | 14.6 | -1.15% | 4,269 | 6,311,222 |
| 2024-09-11 | 14.97 | 14.97 | 14.68 | 14.77 | -0.74% | 4,543 | 6,724,110 |
| 2024-09-10 | 14.69 | 14.93 | 14.55 | 14.88 | +1.78% | 6,084 | 8,959,258 |
| 2024-09-09 | 14.6 | 14.75 | 14.38 | 14.62 | -0.2% | 7,475 | 10,918,035 |
| 2024-09-06 | 15 | 15 | 14.62 | 14.65 | -1.88% | 7,867 | 11,601,590 |
| 2024-09-05 | 14.93 | 15.12 | 14.81 | 14.93 | 0% | 9,632 | 14,407,077 |
| 2024-09-04 | 15.06 | 15.15 | 14.86 | 14.93 | -1.52% | 8,288 | 12,398,477 |
| 2024-09-03 | 15.75 | 15.75 | 15.04 | 15.16 | -1.88% | 10,427 | 15,948,533 |
| 2024-09-02 | 15.41 | 15.77 | 15.3 | 15.45 | -0.32% | 13,635 | 21,182,596 |
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：