股票概览
17.79
+8.41%
+1.38
17.66
开盘价
17.81
最高价
16.85
最低价
42,654
成交量
数据更新至: 2024-09-30
技术指标
16.27
MA5 (5日均线)
15.35
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 | 17.66 | 17.81 | 16.85 | 17.79 | +8.41% | 42,654 | 74,078,998 |
| 2024-09-27 | 15.99 | 16.44 | 15.82 | 16.41 | +3.4% | 11,076 | 17,864,240 |
| 2024-09-26 | 15.76 | 16.18 | 15.46 | 15.87 | +1.02% | 20,049 | 31,889,016 |
| 2024-09-25 | 15.2 | 15.97 | 15.2 | 15.71 | +0.9% | 25,852 | 40,362,070 |
| 2024-09-24 | 14.27 | 15.81 | 14.27 | 15.57 | +8.35% | 34,522 | 52,508,090 |
| 2024-09-23 | 15.19 | 15.19 | 14.31 | 14.37 | -5.46% | 17,724 | 25,589,935 |
| 2024-09-20 | 14.23 | 15.2 | 14.04 | 15.2 | +7.04% | 4,960 | 7,156,398 |
| 2024-09-19 | 14.4 | 14.5 | 14.13 | 14.2 | -0.77% | 8,231 | 11,714,800 |
| 2024-09-18 | 13.89 | 14.4 | 13.6 | 14.31 | +1.49% | 6,976 | 9,794,986 |
| 2024-09-13 | 14.19 | 14.42 | 13.75 | 14.1 | -1.81% | 18,570 | 26,261,807 |
| 2024-09-12 | 14.44 | 14.67 | 14.1 | 14.36 | -0.55% | 5,589 | 8,037,538 |
| 2024-09-11 | 14.56 | 14.58 | 14.2 | 14.44 | -1.1% | 6,320 | 9,117,329 |
| 2024-09-10 | 14.45 | 14.77 | 14.4 | 14.6 | -0.54% | 3,838 | 5,583,618 |
| 2024-09-09 | 14.34 | 14.82 | 14.34 | 14.68 | -0.2% | 4,211 | 6,158,139 |
| 2024-09-06 | 14.94 | 15.13 | 14.63 | 14.71 | -1.93% | 4,904 | 7,297,557 |
| 2024-09-05 | 14.85 | 15.14 | 14.85 | 15 | +0.33% | 6,382 | 9,592,792 |
| 2024-09-04 | 14.98 | 15.64 | 14.78 | 14.95 | -1.64% | 6,776 | 10,147,954 |
| 2024-09-03 | 15.17 | 15.49 | 14.96 | 15.2 | -0.65% | 9,093 | 13,831,793 |
| 2024-09-02 | 15.15 | 15.66 | 15.02 | 15.3 | +1.26% | 13,068 | 20,007,075 |
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：