股票概览
17.17
+7.92%
+1.26
16.6
开盘价
17.35
最高价
16.18
最低价
78,041
成交量
数据更新至: 2024-09-30
技术指标
15.54
MA5 (5日均线)
15.08
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 | 16.6 | 17.35 | 16.18 | 17.17 | +7.92% | 78,041 | 131,132,791 |
| 2024-09-27 | 15.25 | 16.05 | 15.24 | 15.91 | +5.02% | 52,992 | 82,689,592 |
| 2024-09-26 | 14.68 | 15.16 | 14.53 | 15.15 | +2.92% | 63,270 | 93,582,183 |
| 2024-09-25 | 14.8 | 15.14 | 14.61 | 14.72 | -0.14% | 60,433 | 90,028,719 |
| 2024-09-24 | 14.49 | 14.77 | 14.43 | 14.74 | +1.73% | 40,961 | 59,987,851 |
| 2024-09-23 | 14.67 | 14.72 | 14.36 | 14.49 | -1.23% | 14,716 | 21,336,463 |
| 2024-09-20 | 14.68 | 14.8 | 14.5 | 14.67 | -0.54% | 17,276 | 25,242,829 |
| 2024-09-19 | 14.69 | 14.98 | 14.41 | 14.75 | +1.24% | 15,798 | 23,311,921 |
| 2024-09-18 | 14.63 | 14.76 | 14.4 | 14.57 | -0.34% | 17,593 | 25,601,131 |
| 2024-09-13 | 14.95 | 15.02 | 14.58 | 14.62 | -2.01% | 15,849 | 23,358,930 |
| 2024-09-12 | 14.82 | 15.05 | 14.71 | 14.92 | +0.95% | 16,296 | 24,378,671 |
| 2024-09-11 | 14.73 | 14.96 | 14.65 | 14.78 | +0.27% | 11,861 | 17,577,624 |
| 2024-09-10 | 14.63 | 14.8 | 14.46 | 14.74 | +0.89% | 14,741 | 21,539,218 |
| 2024-09-09 | 14.78 | 14.78 | 14.5 | 14.61 | -1.15% | 13,995 | 20,457,236 |
| 2024-09-06 | 14.93 | 15.04 | 14.75 | 14.78 | -1.4% | 13,900 | 20,600,949 |
| 2024-09-05 | 14.9 | 15.1 | 14.88 | 14.99 | +0.07% | 14,617 | 21,891,963 |
| 2024-09-04 | 15.01 | 15.08 | 14.83 | 14.98 | -0.4% | 12,605 | 18,868,064 |
| 2024-09-03 | 14.65 | 15.2 | 14.65 | 15.04 | +2.24% | 25,651 | 38,461,742 |
| 2024-09-02 | 14.86 | 15.13 | 14.68 | 14.71 | -1.28% | 25,129 | 37,226,946 |
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：