股票概览
17.59
+13.12%
+2.04
16.3
开盘价
17.77
最高价
16.1
最低价
37,960
成交量
数据更新至: 2024-09-30
技术指标
15.55
MA5 (5日均线)
15.10
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 | 16.3 | 17.77 | 16.1 | 17.59 | +13.12% | 37,960 | 64,383,412 |
| 2024-09-27 | 15.17 | 15.9 | 15.14 | 15.55 | +3.39% | 13,724 | 21,383,151 |
| 2024-09-26 | 14.79 | 15.05 | 14.64 | 15.04 | +0.87% | 15,885 | 23,735,430 |
| 2024-09-25 | 14.82 | 15.34 | 14.58 | 14.91 | +1.71% | 17,593 | 26,263,237 |
| 2024-09-24 | 14.15 | 14.8 | 13.96 | 14.66 | +3.53% | 9,732 | 13,983,302 |
| 2024-09-23 | 14.42 | 14.69 | 14.03 | 14.16 | -2.34% | 8,503 | 12,112,447 |
| 2024-09-20 | 15 | 15 | 14.43 | 14.5 | -1.49% | 6,766 | 9,839,362 |
| 2024-09-19 | 14.96 | 15.06 | 14.67 | 14.72 | 0% | 4,549 | 6,752,091 |
| 2024-09-18 | 15.17 | 15.17 | 14.6 | 14.72 | -2.9% | 7,021 | 10,394,485 |
| 2024-09-13 | 15.35 | 15.78 | 15.16 | 15.16 | -0.13% | 8,074 | 12,453,865 |
| 2024-09-12 | 15.18 | 15.47 | 15.18 | 15.18 | -0.07% | 9,193 | 14,091,244 |
| 2024-09-11 | 15.1 | 15.28 | 14.9 | 15.19 | +0.6% | 3,873 | 5,866,314 |
| 2024-09-10 | 14.71 | 15.11 | 14.71 | 15.1 | +1.82% | 3,348 | 4,994,426 |
| 2024-09-09 | 15 | 15.14 | 14.75 | 14.83 | -1.26% | 4,010 | 5,983,580 |
| 2024-09-06 | 15.29 | 15.34 | 15 | 15.02 | -2.34% | 4,280 | 6,495,179 |
| 2024-09-05 | 15.39 | 15.51 | 15.28 | 15.38 | -0.06% | 3,736 | 5,743,885 |
| 2024-09-04 | 15.23 | 15.53 | 15.19 | 15.39 | -0.39% | 5,354 | 8,238,554 |
| 2024-09-03 | 15 | 15.53 | 15 | 15.45 | +2.39% | 8,844 | 13,579,341 |
| 2024-09-02 | 15.21 | 15.35 | 15 | 15.09 | -0.79% | 6,401 | 9,735,855 |
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：