股票概览
17.16
+8.47%
+1.34
16.4
开盘价
17.3
最高价
16.16
最低价
86,811
成交量
数据更新至: 2024-09-30
技术指标
15.66
MA5 (5日均线)
15.25
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 | 16.4 | 17.3 | 16.16 | 17.16 | +8.47% | 86,811 | 145,768,044 |
| 2024-09-27 | 15.3 | 15.82 | 15.28 | 15.82 | +4.01% | 33,360 | 51,893,914 |
| 2024-09-26 | 14.91 | 15.22 | 14.75 | 15.21 | +1.94% | 29,340 | 43,943,198 |
| 2024-09-25 | 15.3 | 15.48 | 14.83 | 14.92 | -1.84% | 33,523 | 50,614,521 |
| 2024-09-24 | 14.84 | 15.2 | 14.76 | 15.2 | +3.12% | 26,078 | 39,247,144 |
| 2024-09-23 | 14.78 | 14.89 | 14.7 | 14.74 | -0.61% | 8,314 | 12,270,436 |
| 2024-09-20 | 14.97 | 14.97 | 14.7 | 14.83 | -0.87% | 13,456 | 19,902,327 |
| 2024-09-19 | 14.86 | 15.1 | 14.74 | 14.96 | +0.94% | 16,997 | 25,357,552 |
| 2024-09-18 | 14.82 | 15.05 | 14.75 | 14.82 | 0% | 14,768 | 21,941,866 |
| 2024-09-13 | 14.87 | 14.97 | 14.7 | 14.82 | +0.14% | 18,208 | 26,988,195 |
| 2024-09-12 | 14.91 | 15.02 | 14.8 | 14.8 | -0.54% | 9,960 | 14,830,389 |
| 2024-09-11 | 14.75 | 14.91 | 14.75 | 14.88 | +0.13% | 10,473 | 15,553,631 |
| 2024-09-10 | 14.92 | 14.94 | 14.7 | 14.86 | -0.13% | 13,692 | 20,285,307 |
| 2024-09-09 | 15.06 | 15.14 | 14.78 | 14.88 | -1.26% | 23,560 | 35,206,653 |
| 2024-09-06 | 15.33 | 15.4 | 15.06 | 15.07 | -1.82% | 16,553 | 25,098,834 |
| 2024-09-05 | 15.28 | 15.46 | 15.24 | 15.35 | +0.2% | 11,519 | 17,683,914 |
| 2024-09-04 | 15.21 | 15.5 | 15.18 | 15.32 | +0.07% | 17,490 | 26,842,459 |
| 2024-09-03 | 15.12 | 15.41 | 15.11 | 15.31 | +1.19% | 23,130 | 35,374,817 |
| 2024-09-02 | 15.37 | 15.37 | 15.12 | 15.13 | -1.56% | 25,664 | 39,058,606 |
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：