股票概览
17.05
+10%
+1.55
17.04
开盘价
17.05
最高价
16.13
最低价
898,981
成交量
数据更新至: 2024-09-30
技术指标
14.79
MA5 (5日均线)
13.64
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 | 17.04 | 17.05 | 16.13 | 17.05 | +10% | 898,981 | 1,512,259,318 |
| 2024-09-27 | 14.9 | 15.53 | 14.6 | 15.5 | +8.01% | 512,025 | 770,157,622 |
| 2024-09-26 | 13.59 | 14.46 | 13.46 | 14.35 | +5.59% | 522,022 | 729,005,929 |
| 2024-09-25 | 13.64 | 14.09 | 13.57 | 13.59 | +0.97% | 565,146 | 782,225,478 |
| 2024-09-24 | 12.75 | 13.5 | 12.55 | 13.46 | +7.08% | 475,387 | 625,204,787 |
| 2024-09-23 | 12.7 | 12.71 | 12.5 | 12.57 | -1.02% | 112,429 | 141,305,059 |
| 2024-09-20 | 12.51 | 12.7 | 12.41 | 12.7 | +1.11% | 121,654 | 152,472,745 |
| 2024-09-19 | 12.39 | 12.73 | 12.27 | 12.56 | +1.95% | 151,700 | 190,292,061 |
| 2024-09-18 | 12.27 | 12.4 | 12.12 | 12.32 | +0.08% | 83,342 | 102,116,404 |
| 2024-09-13 | 12.4 | 12.54 | 12.27 | 12.31 | -0.65% | 83,301 | 103,352,815 |
| 2024-09-12 | 12.45 | 12.56 | 12.39 | 12.39 | -0.48% | 80,307 | 100,150,979 |
| 2024-09-11 | 12.38 | 12.56 | 12.35 | 12.45 | +0.08% | 72,627 | 90,359,985 |
| 2024-09-10 | 12.5 | 12.57 | 12.21 | 12.44 | -0.8% | 100,261 | 124,013,581 |
| 2024-09-09 | 12.21 | 12.63 | 12.18 | 12.54 | +0.72% | 142,943 | 178,462,941 |
| 2024-09-06 | 12.78 | 12.9 | 12.41 | 12.45 | -0.24% | 215,322 | 272,011,048 |
| 2024-09-05 | 12.44 | 12.54 | 12.42 | 12.48 | +0.32% | 75,350 | 93,966,985 |
| 2024-09-04 | 12.36 | 12.58 | 12.33 | 12.44 | -0.08% | 84,389 | 105,194,578 |
| 2024-09-03 | 12.33 | 12.51 | 12.3 | 12.45 | +1.14% | 83,919 | 104,096,716 |
| 2024-09-02 | 12.7 | 12.79 | 12.28 | 12.31 | -3.83% | 144,174 | 180,251,403 |
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：