股票概览
16.99
+8.91%
+1.39
16.41
开盘价
17.09
最高价
15.8
最低价
206,612
成交量
数据更新至: 2024-09-30
技术指标
15.25
MA5 (5日均线)
14.31
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 | 16.41 | 17.09 | 15.8 | 16.99 | +8.91% | 206,612 | 341,231,859 |
| 2024-09-27 | 15.05 | 15.77 | 14.92 | 15.6 | +4.77% | 89,121 | 136,257,961 |
| 2024-09-26 | 14.43 | 14.9 | 14.39 | 14.89 | +1.71% | 88,182 | 129,317,660 |
| 2024-09-25 | 14.12 | 15 | 14.12 | 14.64 | +3.76% | 125,059 | 183,683,107 |
| 2024-09-24 | 13.6 | 14.15 | 13.47 | 14.11 | +3.75% | 75,385 | 104,585,693 |
| 2024-09-23 | 13.5 | 13.78 | 13.49 | 13.6 | +0.59% | 43,950 | 59,894,146 |
| 2024-09-20 | 13.49 | 13.65 | 13.22 | 13.52 | +0.67% | 56,422 | 75,991,868 |
| 2024-09-19 | 13.16 | 13.47 | 13.04 | 13.43 | +2.68% | 45,630 | 60,800,089 |
| 2024-09-18 | 13.13 | 13.33 | 12.89 | 13.08 | -1.21% | 36,812 | 48,046,735 |
| 2024-09-13 | 13.38 | 13.5 | 13.23 | 13.24 | -0.82% | 34,780 | 46,376,886 |
| 2024-09-12 | 13.39 | 13.68 | 13.33 | 13.35 | -0.3% | 27,836 | 37,537,934 |
| 2024-09-11 | 13.48 | 13.59 | 13.33 | 13.39 | -1.54% | 24,585 | 32,986,163 |
| 2024-09-10 | 13.7 | 13.76 | 13.22 | 13.6 | +0.44% | 41,899 | 56,326,839 |
| 2024-09-09 | 13.41 | 13.64 | 13.32 | 13.54 | +0.22% | 24,365 | 32,910,297 |
| 2024-09-06 | 13.88 | 13.9 | 13.5 | 13.51 | -2.17% | 32,524 | 44,378,987 |
| 2024-09-05 | 13.55 | 13.94 | 13.55 | 13.81 | +1.54% | 36,211 | 49,988,563 |
| 2024-09-04 | 13.36 | 13.71 | 13.36 | 13.6 | +0.37% | 32,375 | 44,020,625 |
| 2024-09-03 | 13.4 | 13.66 | 13.33 | 13.55 | +1.27% | 32,548 | 44,053,706 |
| 2024-09-02 | 13.8 | 13.9 | 13.38 | 13.38 | -3.25% | 45,350 | 61,788,228 |
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：