股票概览
17.14
+8.21%
+1.3
16.31
开盘价
17.27
最高价
16.25
最低价
70,612
成交量
数据更新至: 2024-09-30
技术指标
15.51
MA5 (5日均线)
14.89
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 | 16.31 | 17.27 | 16.25 | 17.14 | +8.21% | 70,612 | 118,349,192 |
| 2024-09-27 | 15.48 | 15.86 | 15.28 | 15.84 | +4.21% | 24,847 | 38,709,671 |
| 2024-09-26 | 14.65 | 15.2 | 14.63 | 15.2 | +2.98% | 21,886 | 32,856,346 |
| 2024-09-25 | 14.66 | 15.08 | 14.66 | 14.76 | +0.96% | 22,053 | 32,857,807 |
| 2024-09-24 | 14.2 | 14.63 | 14.18 | 14.62 | +3.18% | 14,597 | 21,100,085 |
| 2024-09-23 | 14.35 | 14.35 | 14.11 | 14.17 | -1.05% | 6,761 | 9,628,220 |
| 2024-09-20 | 14.51 | 14.51 | 14.28 | 14.32 | -1.24% | 9,292 | 13,343,132 |
| 2024-09-19 | 14.14 | 14.61 | 14.05 | 14.5 | +3.2% | 12,835 | 18,551,021 |
| 2024-09-18 | 14.27 | 14.37 | 13.87 | 14.05 | -1.54% | 10,855 | 15,248,766 |
| 2024-09-13 | 14.6 | 14.66 | 14.27 | 14.27 | -2.06% | 9,450 | 13,577,861 |
| 2024-09-12 | 14.79 | 14.85 | 14.54 | 14.57 | -1.02% | 8,716 | 12,799,055 |
| 2024-09-11 | 14.8 | 14.86 | 14.69 | 14.72 | -0.67% | 5,854 | 8,634,599 |
| 2024-09-10 | 14.86 | 14.91 | 14.64 | 14.82 | -0.13% | 7,327 | 10,813,749 |
| 2024-09-09 | 14.65 | 14.84 | 14.51 | 14.84 | +0.88% | 7,691 | 11,324,395 |
| 2024-09-06 | 14.95 | 15.03 | 14.69 | 14.71 | -1.8% | 8,418 | 12,482,363 |
| 2024-09-05 | 14.83 | 15.01 | 14.81 | 14.98 | +1.01% | 6,891 | 10,292,540 |
| 2024-09-04 | 14.85 | 15.1 | 14.81 | 14.83 | -0.8% | 8,363 | 12,496,144 |
| 2024-09-03 | 14.79 | 15.03 | 14.75 | 14.95 | +1.08% | 8,600 | 12,839,382 |
| 2024-09-02 | 15.1 | 15.18 | 14.78 | 14.79 | -2.5% | 11,508 | 17,243,035 |
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：