股票概览
17.24
+6.68%
+1.08
16.42
开盘价
17.39
最高价
16.2
最低价
44,159
成交量
数据更新至: 2024-09-30
技术指标
16.02
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 | 16.42 | 17.39 | 16.2 | 17.24 | +6.68% | 44,159 | 74,812,426 |
| 2024-09-27 | 15.83 | 16.16 | 15.66 | 16.16 | +3.26% | 15,712 | 24,990,642 |
| 2024-09-26 | 15.5 | 15.69 | 15.38 | 15.65 | +0.64% | 11,978 | 18,636,111 |
| 2024-09-25 | 15.41 | 15.74 | 15.26 | 15.55 | +0.45% | 16,234 | 25,206,813 |
| 2024-09-24 | 15.24 | 15.5 | 15.01 | 15.48 | +1.64% | 14,630 | 22,368,400 |
| 2024-09-23 | 15.35 | 15.38 | 15.08 | 15.23 | -1.23% | 10,426 | 15,842,310 |
| 2024-09-20 | 15.68 | 15.68 | 15.28 | 15.42 | -2.71% | 13,234 | 20,448,928 |
| 2024-09-19 | 15.37 | 15.96 | 15.1 | 15.85 | +1.93% | 26,692 | 41,571,593 |
| 2024-09-18 | 15 | 16.08 | 14.9 | 15.55 | +2.91% | 20,365 | 31,667,839 |
| 2024-09-13 | 14.82 | 15.87 | 14.7 | 15.11 | +2.58% | 14,831 | 22,529,744 |
| 2024-09-12 | 14.85 | 14.97 | 14.72 | 14.73 | -0.67% | 3,410 | 5,055,905 |
| 2024-09-11 | 14.9 | 15.09 | 14.73 | 14.83 | -1.4% | 7,322 | 10,918,607 |
| 2024-09-10 | 14.54 | 15.05 | 14.36 | 15.04 | +3.37% | 9,650 | 14,261,144 |
| 2024-09-09 | 14.35 | 14.59 | 14.27 | 14.55 | +0.55% | 3,305 | 4,774,420 |
| 2024-09-06 | 14.82 | 14.89 | 14.47 | 14.47 | -2.36% | 3,612 | 5,283,727 |
| 2024-09-05 | 14.71 | 14.93 | 14.71 | 14.82 | +0.75% | 2,627 | 3,899,814 |
| 2024-09-04 | 14.91 | 14.94 | 14.68 | 14.71 | -1.54% | 3,316 | 4,912,570 |
| 2024-09-03 | 14.78 | 14.95 | 14.77 | 14.94 | +0.61% | 2,935 | 4,373,905 |
| 2024-09-02 | 14.81 | 14.98 | 14.75 | 14.85 | +0.07% | 4,199 | 6,254,640 |
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：