股票概览
17.28
+7.33%
+1.18
16.99
开盘价
17.49
最高价
16.21
最低价
649,494
成交量
数据更新至: 2024-09-30
技术指标
15.68
MA5 (5日均线)
15.00
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 | 16.99 | 17.49 | 16.21 | 17.28 | +7.33% | 649,494 | 1,103,684,005 |
| 2024-09-27 | 15.47 | 16.13 | 15.47 | 16.1 | +4.82% | 274,785 | 435,395,230 |
| 2024-09-26 | 14.83 | 15.36 | 14.75 | 15.36 | +3.43% | 257,640 | 389,639,655 |
| 2024-09-25 | 15 | 15.3 | 14.83 | 14.85 | +0.27% | 309,677 | 466,938,255 |
| 2024-09-24 | 14.5 | 14.82 | 14.3 | 14.81 | +2.14% | 228,009 | 333,829,342 |
| 2024-09-23 | 14.21 | 14.55 | 14.21 | 14.5 | +1.26% | 122,255 | 176,620,490 |
| 2024-09-20 | 14.41 | 14.5 | 14.17 | 14.32 | -0.9% | 103,881 | 148,804,496 |
| 2024-09-19 | 14.24 | 14.48 | 14.04 | 14.45 | +2.19% | 108,740 | 155,884,107 |
| 2024-09-18 | 14.27 | 14.31 | 13.92 | 14.14 | -0.42% | 90,307 | 127,211,296 |
| 2024-09-13 | 14.28 | 14.37 | 14.2 | 14.2 | -0.49% | 65,442 | 93,385,555 |
| 2024-09-12 | 14.39 | 14.52 | 14.26 | 14.27 | -0.76% | 74,551 | 107,339,073 |
| 2024-09-11 | 14.43 | 14.55 | 14.28 | 14.38 | -0.55% | 87,328 | 125,894,794 |
| 2024-09-10 | 14.28 | 14.49 | 14.12 | 14.46 | +1.47% | 103,292 | 147,938,732 |
| 2024-09-09 | 14.21 | 14.41 | 14.19 | 14.25 | -0.7% | 77,860 | 111,185,423 |
| 2024-09-06 | 14.58 | 14.61 | 14.34 | 14.35 | -1.51% | 102,819 | 148,600,299 |
| 2024-09-05 | 14.4 | 14.6 | 14.34 | 14.57 | +1.18% | 118,257 | 171,473,087 |
| 2024-09-04 | 14.5 | 14.59 | 14.34 | 14.4 | -1.17% | 108,761 | 157,227,899 |
| 2024-09-03 | 14.5 | 14.71 | 14.5 | 14.57 | +0.48% | 97,523 | 142,292,406 |
| 2024-09-02 | 15.01 | 15.04 | 14.5 | 14.5 | -3.33% | 195,292 | 287,010,925 |
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：