股票概览
16.98
+7.2%
+1.14
16.68
开盘价
17.15
最高价
16.29
最低价
95,674
成交量
数据更新至: 2024-09-30
技术指标
15.59
MA5 (5日均线)
15.03
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 | 16.68 | 17.15 | 16.29 | 16.98 | +7.2% | 95,674 | 160,421,178 |
| 2024-09-27 | 15.46 | 15.96 | 15.4 | 15.84 | +3.66% | 29,647 | 46,434,106 |
| 2024-09-26 | 15.06 | 15.28 | 14.9 | 15.28 | +1.6% | 30,690 | 46,252,733 |
| 2024-09-25 | 15 | 15.24 | 14.82 | 15.04 | +1.48% | 24,366 | 36,817,104 |
| 2024-09-24 | 14.51 | 14.83 | 14.41 | 14.82 | +2.85% | 18,511 | 27,040,141 |
| 2024-09-23 | 14.45 | 14.58 | 14.37 | 14.41 | +0.07% | 10,629 | 15,368,597 |
| 2024-09-20 | 14.59 | 14.59 | 14.3 | 14.4 | -1.23% | 12,815 | 18,463,469 |
| 2024-09-19 | 14.36 | 14.68 | 14.35 | 14.58 | +1.46% | 13,567 | 19,716,955 |
| 2024-09-18 | 14.48 | 14.53 | 14.22 | 14.37 | -1.17% | 16,937 | 24,310,458 |
| 2024-09-13 | 14.55 | 14.77 | 14.49 | 14.54 | -0.21% | 16,793 | 24,552,032 |
| 2024-09-12 | 15.02 | 15.02 | 14.55 | 14.57 | -2.28% | 24,072 | 35,435,628 |
| 2024-09-11 | 14.87 | 14.99 | 14.82 | 14.91 | -0.13% | 13,181 | 19,661,115 |
| 2024-09-10 | 14.97 | 15.02 | 14.79 | 14.93 | -0.4% | 17,391 | 25,893,389 |
| 2024-09-09 | 14.93 | 15.11 | 14.91 | 14.99 | -0.4% | 15,008 | 22,525,777 |
| 2024-09-06 | 15.23 | 15.31 | 15.02 | 15.05 | -1.38% | 15,526 | 23,543,874 |
| 2024-09-05 | 15.19 | 15.3 | 15.12 | 15.26 | +1.13% | 20,427 | 31,144,065 |
| 2024-09-04 | 15.1 | 15.3 | 15.03 | 15.09 | -0.33% | 22,898 | 34,726,550 |
| 2024-09-03 | 14.82 | 15.22 | 14.78 | 15.14 | +1.82% | 36,326 | 54,985,075 |
| 2024-09-02 | 14.8 | 14.99 | 14.71 | 14.87 | +0.27% | 37,158 | 55,275,843 |
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：