股票概览
17.04
+6.83%
+1.09
16.4
开盘价
17.04
最高价
16.01
最低价
35,327
成交量
数据更新至: 2024-09-30
技术指标
15.80
MA5 (5日均线)
15.30
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 | 17.04 | 16.01 | 17.04 | +6.83% | 35,327 | 58,784,725 |
| 2024-09-27 | 15.69 | 16.05 | 15.52 | 15.95 | +2.64% | 4,714 | 7,447,849 |
| 2024-09-26 | 15.24 | 15.6 | 15.24 | 15.54 | +1.77% | 6,171 | 9,534,806 |
| 2024-09-25 | 15.37 | 15.52 | 15.2 | 15.27 | +0.53% | 4,524 | 6,967,186 |
| 2024-09-24 | 13.82 | 15.22 | 13.82 | 15.19 | +2.29% | 4,355 | 6,530,971 |
| 2024-09-23 | 14.7 | 14.99 | 14.66 | 14.85 | +0.54% | 1,893 | 2,808,441 |
| 2024-09-20 | 14.98 | 14.98 | 14.53 | 14.77 | -0.87% | 1,807 | 2,661,291 |
| 2024-09-19 | 14.57 | 14.95 | 14.52 | 14.9 | +2.05% | 3,068 | 4,545,385 |
| 2024-09-18 | 14.75 | 14.85 | 14.18 | 14.6 | -1.68% | 4,376 | 6,354,239 |
| 2024-09-13 | 15.04 | 15.21 | 14.83 | 14.85 | -1.92% | 2,292 | 3,440,984 |
| 2024-09-12 | 15.01 | 15.18 | 15.01 | 15.14 | +0.8% | 1,864 | 2,813,428 |
| 2024-09-11 | 15.01 | 15.1 | 14.91 | 15.02 | -0.13% | 1,634 | 2,450,797 |
| 2024-09-10 | 14.9 | 15.1 | 14.82 | 15.04 | +0.4% | 1,730 | 2,586,833 |
| 2024-09-09 | 14.85 | 15.03 | 14.77 | 14.98 | +0.67% | 2,363 | 3,525,347 |
| 2024-09-06 | 15.16 | 15.19 | 14.86 | 14.88 | -1.85% | 2,347 | 3,518,883 |
| 2024-09-05 | 15 | 15.19 | 15 | 15.16 | +0.6% | 2,335 | 3,529,732 |
| 2024-09-04 | 15.31 | 15.31 | 15.03 | 15.07 | -1.57% | 1,887 | 2,856,704 |
| 2024-09-03 | 15.14 | 15.37 | 15.09 | 15.31 | +0.59% | 1,875 | 2,859,037 |
| 2024-09-02 | 15.32 | 15.48 | 15.17 | 15.22 | -0.65% | 3,503 | 5,357,287 |
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：