股票概览
17.6
+10%
+1.6
17.54
开盘价
17.6
最高价
16.89
最低价
3,752,566
成交量
数据更新至: 2024-09-30
技术指标
15.22
MA5 (5日均线)
14.08
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 | 17.54 | 17.6 | 16.89 | 17.6 | +10% | 3,752,566 | 6,523,988,038 |
| 2024-09-27 | 15.11 | 16 | 14.85 | 16 | +8.77% | 1,831,258 | 2,816,158,173 |
| 2024-09-26 | 14.08 | 14.73 | 14.01 | 14.71 | +4.47% | 1,962,399 | 2,823,289,097 |
| 2024-09-25 | 14.18 | 14.46 | 14 | 14.08 | +2.77% | 2,124,508 | 3,029,185,231 |
| 2024-09-24 | 13.22 | 13.77 | 13.11 | 13.7 | +4.74% | 1,712,953 | 2,312,559,340 |
| 2024-09-23 | 13.06 | 13.16 | 12.96 | 13.08 | +0.62% | 361,508 | 472,413,298 |
| 2024-09-20 | 13.04 | 13.06 | 12.94 | 13 | -0.15% | 353,079 | 459,481,818 |
| 2024-09-19 | 12.89 | 13.22 | 12.79 | 13.02 | +1.72% | 748,277 | 976,391,274 |
| 2024-09-18 | 12.77 | 12.9 | 12.71 | 12.8 | -0.08% | 266,787 | 341,716,212 |
| 2024-09-13 | 12.9 | 13 | 12.8 | 12.81 | -0.54% | 349,179 | 450,658,043 |
| 2024-09-12 | 12.9 | 12.97 | 12.82 | 12.88 | -0.39% | 278,630 | 359,233,900 |
| 2024-09-11 | 12.81 | 13 | 12.76 | 12.93 | +0.78% | 366,261 | 472,466,107 |
| 2024-09-10 | 12.88 | 12.88 | 12.67 | 12.83 | +0.23% | 313,996 | 400,893,409 |
| 2024-09-09 | 12.78 | 12.95 | 12.73 | 12.8 | -0.39% | 477,368 | 613,261,504 |
| 2024-09-06 | 12.89 | 13.05 | 12.75 | 12.85 | +1.98% | 1,015,707 | 1,312,649,393 |
| 2024-09-05 | 12.4 | 12.63 | 12.38 | 12.6 | +1.78% | 433,308 | 543,237,517 |
| 2024-09-04 | 12.39 | 12.52 | 12.37 | 12.38 | -0.56% | 237,823 | 295,227,607 |
| 2024-09-03 | 12.41 | 12.57 | 12.34 | 12.45 | +0.16% | 288,425 | 359,047,601 |
| 2024-09-02 | 12.73 | 12.74 | 12.42 | 12.43 | -1.19% | 407,658 | 510,509,623 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832