股票概览
17.8
+8.08%
+1.33
16.99
开盘价
17.97
最高价
16.63
最低价
134,780
成交量
数据更新至: 2024-09-30
技术指标
16.25
MA5 (5日均线)
15.72
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 | 17.97 | 16.63 | 17.8 | +8.08% | 134,780 | 235,554,897 |
| 2024-09-27 | 15.95 | 16.63 | 15.95 | 16.47 | +3.85% | 44,577 | 73,068,820 |
| 2024-09-26 | 15.53 | 15.87 | 15.47 | 15.86 | +1.67% | 33,029 | 51,831,401 |
| 2024-09-25 | 15.6 | 15.94 | 15.56 | 15.6 | +0.45% | 36,751 | 57,879,569 |
| 2024-09-24 | 15.2 | 15.57 | 15.12 | 15.53 | +2.17% | 31,729 | 48,908,990 |
| 2024-09-23 | 15.2 | 15.28 | 15 | 15.2 | +0.13% | 14,184 | 21,536,280 |
| 2024-09-20 | 15.33 | 15.47 | 15.13 | 15.18 | -0.98% | 12,570 | 19,175,325 |
| 2024-09-19 | 15.18 | 15.5 | 15.18 | 15.33 | +1.05% | 20,366 | 31,235,409 |
| 2024-09-18 | 15.05 | 15.22 | 14.87 | 15.17 | +0.8% | 20,607 | 30,967,944 |
| 2024-09-13 | 15.12 | 15.16 | 15.01 | 15.05 | -0.66% | 14,057 | 21,187,529 |
| 2024-09-12 | 15.34 | 15.45 | 15.14 | 15.15 | -1.3% | 14,241 | 21,716,452 |
| 2024-09-11 | 15.3 | 15.43 | 15.21 | 15.35 | +0.33% | 18,598 | 28,565,467 |
| 2024-09-10 | 15.22 | 15.35 | 15.05 | 15.3 | +0.53% | 14,521 | 22,057,842 |
| 2024-09-09 | 15.18 | 15.49 | 15.13 | 15.22 | -0.52% | 23,476 | 35,861,759 |
| 2024-09-06 | 15.66 | 15.82 | 15.28 | 15.3 | -2.42% | 34,079 | 52,800,848 |
| 2024-09-05 | 15.39 | 15.74 | 15.39 | 15.68 | +1.42% | 23,456 | 36,749,282 |
| 2024-09-04 | 15.19 | 15.65 | 15.19 | 15.46 | +0.91% | 29,206 | 45,068,760 |
| 2024-09-03 | 15 | 15.34 | 14.99 | 15.32 | +2.07% | 30,705 | 46,812,394 |
| 2024-09-02 | 14.75 | 15.3 | 14.75 | 15.01 | -0.27% | 27,030 | 40,881,255 |
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：