股票概览
17.6
+13.84%
+2.14
16.33
开盘价
18.07
最高价
15.6
最低价
81,458
成交量
数据更新至: 2024-09-30
技术指标
15.02
MA5 (5日均线)
13.94
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 | 16.33 | 18.07 | 15.6 | 17.6 | +13.84% | 81,458 | 135,584,271 |
| 2024-09-27 | 14.59 | 15.99 | 14.46 | 15.46 | +6.62% | 78,204 | 117,912,287 |
| 2024-09-26 | 13.82 | 14.8 | 13.56 | 14.5 | +5.07% | 81,067 | 115,121,214 |
| 2024-09-25 | 13.73 | 14.12 | 13.6 | 13.8 | +0.51% | 61,389 | 85,104,024 |
| 2024-09-24 | 13.8 | 14.07 | 13.41 | 13.73 | 0% | 65,738 | 89,695,179 |
| 2024-09-23 | 12.69 | 14.6 | 12.53 | 13.73 | +8.88% | 74,722 | 100,658,790 |
| 2024-09-20 | 12.89 | 12.89 | 12.52 | 12.61 | -2.02% | 16,606 | 21,001,569 |
| 2024-09-19 | 12.53 | 13 | 12.47 | 12.87 | +3.79% | 22,781 | 29,135,122 |
| 2024-09-18 | 12.83 | 12.86 | 12.28 | 12.4 | -2.44% | 19,218 | 24,005,603 |
| 2024-09-13 | 13.17 | 13.27 | 12.68 | 12.71 | -1.85% | 33,805 | 43,393,538 |
| 2024-09-12 | 12.58 | 13.99 | 12.54 | 12.95 | +2.86% | 40,034 | 52,641,822 |
| 2024-09-11 | 12.41 | 12.73 | 12.41 | 12.59 | +0.72% | 13,509 | 16,997,406 |
| 2024-09-10 | 12.46 | 12.61 | 12.2 | 12.5 | +0.81% | 11,709 | 14,532,774 |
| 2024-09-09 | 12.39 | 12.66 | 12.24 | 12.4 | -1.2% | 12,440 | 15,464,776 |
| 2024-09-06 | 13.05 | 13.05 | 12.42 | 12.55 | -3.09% | 19,281 | 24,381,877 |
| 2024-09-05 | 12.96 | 13.08 | 12.82 | 12.95 | 0% | 13,646 | 17,674,467 |
| 2024-09-04 | 13.01 | 13.18 | 12.79 | 12.95 | -1.52% | 17,966 | 23,294,353 |
| 2024-09-03 | 13.05 | 13.28 | 12.79 | 13.15 | +0.92% | 17,659 | 23,103,213 |
| 2024-09-02 | 13.21 | 13.4 | 13 | 13.03 | -1.29% | 22,909 | 30,222,842 |
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：