股票概览
17.47
+8.71%
+1.4
17.2
开盘价
17.65
最高价
16.45
最低价
776,713
成交量
数据更新至: 2024-09-30
技术指标
15.28
MA5 (5日均线)
14.51
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 | 17.2 | 17.65 | 16.45 | 17.47 | +8.71% | 776,713 | 1,330,558,534 |
| 2024-09-27 | 15.19 | 16.07 | 15.14 | 16.07 | +9.99% | 410,596 | 648,945,577 |
| 2024-09-26 | 14.15 | 14.63 | 13.96 | 14.61 | +2.38% | 306,064 | 438,608,774 |
| 2024-09-25 | 14 | 14.7 | 14 | 14.27 | +2.22% | 305,928 | 439,228,799 |
| 2024-09-24 | 13.65 | 14 | 13.31 | 13.96 | +2.27% | 272,912 | 375,591,627 |
| 2024-09-23 | 13.8 | 13.85 | 13.5 | 13.65 | -2.36% | 189,520 | 259,461,196 |
| 2024-09-20 | 13.61 | 14.3 | 13.48 | 13.98 | +2.34% | 336,051 | 468,767,920 |
| 2024-09-19 | 13.8 | 13.92 | 13.58 | 13.66 | -0.51% | 185,354 | 254,172,734 |
| 2024-09-18 | 13.66 | 13.93 | 13.4 | 13.73 | +0.15% | 160,150 | 218,525,477 |
| 2024-09-13 | 13.82 | 14.13 | 13.71 | 13.71 | -0.72% | 201,426 | 280,131,323 |
| 2024-09-12 | 14.23 | 14.55 | 13.8 | 13.81 | -2.95% | 282,804 | 398,253,490 |
| 2024-09-11 | 14.5 | 14.67 | 14.14 | 14.23 | -1.59% | 267,967 | 384,959,421 |
| 2024-09-10 | 14.2 | 14.99 | 13.97 | 14.46 | +1.62% | 427,596 | 617,392,992 |
| 2024-09-09 | 14.35 | 14.53 | 14 | 14.23 | +0.28% | 236,766 | 337,529,469 |
| 2024-09-06 | 14.63 | 14.78 | 14.14 | 14.19 | -3.01% | 245,186 | 350,475,721 |
| 2024-09-05 | 14.24 | 15.21 | 14.17 | 14.63 | +2.45% | 403,607 | 591,469,474 |
| 2024-09-04 | 14.14 | 14.65 | 14.13 | 14.28 | +0.78% | 287,519 | 412,482,437 |
| 2024-09-03 | 14.04 | 14.42 | 13.71 | 14.17 | +0.07% | 301,126 | 423,906,851 |
| 2024-09-02 | 14.1 | 14.62 | 14.07 | 14.16 | 0% | 406,431 | 581,469,347 |
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：