股票概览
17.03
+10.01%
+1.55
16.89
开盘价
17.03
最高价
16.21
最低价
396,198
成交量
数据更新至: 2024-09-30
技术指标
14.45
MA5 (5日均线)
13.33
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 | 16.89 | 17.03 | 16.21 | 17.03 | +10.01% | 396,198 | 665,286,613 |
| 2024-09-27 | 14.8 | 15.49 | 14.52 | 15.48 | +9.94% | 417,832 | 638,180,529 |
| 2024-09-26 | 12.78 | 14.08 | 12.76 | 14.08 | +10% | 327,158 | 441,962,666 |
| 2024-09-25 | 12.89 | 13.24 | 12.76 | 12.8 | -0.39% | 181,032 | 235,745,644 |
| 2024-09-24 | 12.43 | 12.85 | 12.32 | 12.85 | +4.39% | 161,885 | 204,746,208 |
| 2024-09-23 | 12.44 | 12.64 | 12.3 | 12.31 | -0.89% | 77,588 | 96,443,257 |
| 2024-09-20 | 12.4 | 12.55 | 12.21 | 12.42 | 0% | 76,574 | 94,909,468 |
| 2024-09-19 | 12 | 12.72 | 11.95 | 12.42 | +4.02% | 147,366 | 183,505,865 |
| 2024-09-18 | 11.96 | 12.02 | 11.55 | 11.94 | 0% | 91,159 | 107,044,675 |
| 2024-09-13 | 12.26 | 12.35 | 11.93 | 11.94 | -2.61% | 93,774 | 113,539,269 |
| 2024-09-12 | 12.36 | 12.54 | 12.23 | 12.26 | -0.81% | 82,401 | 101,746,915 |
| 2024-09-11 | 12.06 | 12.64 | 12.01 | 12.36 | +2.06% | 116,019 | 143,053,752 |
| 2024-09-10 | 12.32 | 12.35 | 11.94 | 12.11 | -1.38% | 67,449 | 81,663,542 |
| 2024-09-09 | 12.31 | 12.43 | 12.21 | 12.28 | -0.49% | 60,146 | 74,030,190 |
| 2024-09-06 | 12.65 | 12.65 | 12.32 | 12.34 | -2.14% | 71,645 | 89,190,619 |
| 2024-09-05 | 12.42 | 12.72 | 12.42 | 12.61 | +1.53% | 102,483 | 129,247,504 |
| 2024-09-04 | 12.52 | 12.79 | 12.4 | 12.42 | -1.19% | 91,206 | 114,416,538 |
| 2024-09-03 | 12.45 | 12.83 | 12.41 | 12.57 | +0.4% | 107,268 | 135,584,592 |
| 2024-09-02 | 12.86 | 12.93 | 12.5 | 12.52 | -2.49% | 105,858 | 134,377,970 |
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：