股票概览
17.57
+8.06%
+1.31
16.8
开盘价
17.8
最高价
16.06
最低价
136,786
成交量
数据更新至: 2024-09-30
技术指标
15.99
MA5 (5日均线)
15.47
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 | 16.8 | 17.8 | 16.06 | 17.57 | +8.06% | 136,786 | 232,739,656 |
| 2024-09-27 | 15.61 | 16.34 | 15.44 | 16.26 | +4.23% | 87,816 | 139,907,186 |
| 2024-09-26 | 15.22 | 15.88 | 15.22 | 15.6 | +1.56% | 78,592 | 122,209,689 |
| 2024-09-25 | 15.15 | 15.59 | 15 | 15.36 | +1.39% | 87,507 | 133,683,200 |
| 2024-09-24 | 15.05 | 15.18 | 14.55 | 15.15 | +0.4% | 64,835 | 97,087,222 |
| 2024-09-23 | 15.01 | 15.17 | 14.8 | 15.09 | -1.31% | 55,641 | 83,325,515 |
| 2024-09-20 | 14.65 | 15.5 | 14.56 | 15.29 | +3.17% | 94,949 | 143,686,479 |
| 2024-09-19 | 15 | 15.2 | 14.51 | 14.82 | +0.47% | 58,844 | 87,290,330 |
| 2024-09-18 | 14.5 | 14.76 | 13.76 | 14.75 | -0.2% | 62,973 | 89,512,549 |
| 2024-09-13 | 14.2 | 15.35 | 14.2 | 14.78 | +2.85% | 77,565 | 115,329,376 |
| 2024-09-12 | 14.16 | 14.58 | 14.16 | 14.37 | -1.1% | 41,126 | 59,096,114 |
| 2024-09-11 | 14.99 | 15.15 | 14.36 | 14.53 | -3% | 52,675 | 77,186,251 |
| 2024-09-10 | 14.94 | 15.05 | 14.54 | 14.98 | +0.27% | 63,707 | 94,286,203 |
| 2024-09-09 | 14.69 | 15.2 | 14.22 | 14.94 | +3.61% | 85,504 | 126,735,207 |
| 2024-09-06 | 14.93 | 15.14 | 14.38 | 14.42 | -5.26% | 88,566 | 129,433,144 |
| 2024-09-05 | 14.88 | 15.47 | 14.53 | 15.22 | +2.49% | 103,678 | 156,167,699 |
| 2024-09-04 | 15.06 | 15.72 | 14.73 | 14.85 | -1.39% | 121,189 | 183,791,446 |
| 2024-09-03 | 15.5 | 16.19 | 14.85 | 15.06 | +2.31% | 202,596 | 314,865,788 |
| 2024-09-02 | 13.25 | 14.72 | 13.17 | 14.72 | +10.01% | 88,980 | 125,501,673 |
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：