股票概览
17.41
+9.29%
+1.48
16.5
开盘价
17.41
最高价
16.25
最低价
119,151
成交量
数据更新至: 2024-09-30
技术指标
15.29
MA5 (5日均线)
14.28
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 | 16.5 | 17.41 | 16.25 | 17.41 | +9.29% | 119,151 | 201,864,164 |
| 2024-09-27 | 15.82 | 16 | 15.53 | 15.93 | +4.19% | 60,451 | 95,423,444 |
| 2024-09-26 | 13.88 | 15.29 | 13.85 | 15.29 | +10% | 76,712 | 112,649,245 |
| 2024-09-25 | 14 | 14.3 | 13.86 | 13.9 | 0% | 39,749 | 56,102,135 |
| 2024-09-24 | 13.4 | 13.9 | 13.3 | 13.9 | +4.51% | 36,388 | 49,633,499 |
| 2024-09-23 | 13.33 | 13.42 | 13.23 | 13.3 | 0% | 9,478 | 12,617,573 |
| 2024-09-20 | 13.41 | 13.41 | 13.16 | 13.3 | -0.82% | 17,330 | 22,951,424 |
| 2024-09-19 | 13.2 | 13.81 | 13.2 | 13.41 | +2.44% | 41,009 | 55,334,132 |
| 2024-09-18 | 13.27 | 13.3 | 12.81 | 13.09 | -1.65% | 20,505 | 26,630,105 |
| 2024-09-13 | 13.48 | 13.5 | 13.2 | 13.31 | -1.19% | 15,961 | 21,262,805 |
| 2024-09-12 | 13.77 | 13.87 | 13.43 | 13.47 | -2.18% | 18,402 | 25,079,783 |
| 2024-09-11 | 13.66 | 13.79 | 13.6 | 13.77 | +0.66% | 12,935 | 17,731,525 |
| 2024-09-10 | 14.13 | 14.13 | 13.5 | 13.68 | -2.84% | 27,279 | 37,481,286 |
| 2024-09-09 | 14.27 | 14.33 | 14.06 | 14.08 | -1.47% | 16,000 | 22,667,697 |
| 2024-09-06 | 14.5 | 14.59 | 14.27 | 14.29 | -1.52% | 13,136 | 18,956,179 |
| 2024-09-05 | 14.26 | 14.52 | 14.26 | 14.51 | +1.54% | 15,085 | 21,779,396 |
| 2024-09-04 | 14.3 | 14.43 | 14.24 | 14.29 | -0.35% | 11,702 | 16,758,673 |
| 2024-09-03 | 14.3 | 14.5 | 14.22 | 14.34 | -0.21% | 13,880 | 19,932,243 |
| 2024-09-02 | 14.8 | 14.81 | 14.37 | 14.37 | -3.23% | 24,977 | 36,266,319 |
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：