股票概览
17.85
+5.87%
+0.99
17.24
开盘价
17.97
最高价
17.01
最低价
395,937
成交量
数据更新至: 2024-09-30
技术指标
16.75
MA5 (5日均线)
16.08
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 | 17.24 | 17.97 | 17.01 | 17.85 | +5.87% | 395,937 | 694,640,195 |
| 2024-09-27 | 16.88 | 17.08 | 16.67 | 16.86 | +0.48% | 111,475 | 187,973,167 |
| 2024-09-26 | 15.9 | 16.82 | 15.68 | 16.78 | +4.42% | 260,117 | 421,059,687 |
| 2024-09-25 | 16.39 | 16.39 | 15.94 | 16.07 | -0.8% | 209,444 | 338,480,968 |
| 2024-09-24 | 15.53 | 16.23 | 15.44 | 16.2 | +4.99% | 184,752 | 293,551,173 |
| 2024-09-23 | 15.61 | 16 | 15.38 | 15.43 | -1.09% | 115,252 | 180,183,769 |
| 2024-09-20 | 15.37 | 15.69 | 15.2 | 15.6 | +0.97% | 125,798 | 195,306,682 |
| 2024-09-19 | 15.46 | 15.62 | 15.31 | 15.45 | +0.13% | 100,427 | 155,462,883 |
| 2024-09-18 | 15.14 | 15.5 | 15.06 | 15.43 | +2.25% | 99,807 | 152,932,629 |
| 2024-09-13 | 14.96 | 15.29 | 14.9 | 15.09 | +0.13% | 106,502 | 161,492,791 |
| 2024-09-12 | 15.46 | 15.6 | 15 | 15.07 | -2.71% | 135,800 | 205,325,087 |
| 2024-09-11 | 15.56 | 15.65 | 15.38 | 15.49 | -0.39% | 95,068 | 147,418,023 |
| 2024-09-10 | 15.79 | 15.88 | 15.39 | 15.55 | -1.33% | 161,915 | 251,596,799 |
| 2024-09-09 | 15.8 | 16 | 15.69 | 15.76 | -0.19% | 230,868 | 365,884,132 |
| 2024-09-06 | 15.91 | 16.1 | 15.74 | 15.79 | -0.82% | 137,853 | 219,250,917 |
| 2024-09-05 | 15.91 | 16.05 | 15.71 | 15.92 | 0% | 142,254 | 225,951,355 |
| 2024-09-04 | 16 | 16.19 | 15.75 | 15.92 | -0.31% | 113,900 | 181,623,828 |
| 2024-09-03 | 15.61 | 16.24 | 15.6 | 15.97 | +1.59% | 244,099 | 390,927,147 |
| 2024-09-02 | 15.41 | 16.04 | 15.4 | 15.72 | +3.01% | 287,714 | 454,906,125 |
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：