股票概览
17.8
+17.49%
+2.65
15.89
开盘价
17.93
最高价
15.88
最低价
93,801
成交量
数据更新至: 2024-09-30
技术指标
14.85
MA5 (5日均线)
13.88
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 | 15.89 | 17.93 | 15.88 | 17.8 | +17.49% | 93,801 | 159,653,372 |
| 2024-09-27 | 14.95 | 15.25 | 14.6 | 15.15 | +5.72% | 33,703 | 50,360,850 |
| 2024-09-26 | 14.14 | 14.41 | 13.61 | 14.33 | +5.68% | 45,743 | 64,115,934 |
| 2024-09-25 | 13.98 | 13.98 | 13.42 | 13.56 | +0.97% | 33,835 | 46,313,944 |
| 2024-09-24 | 12.8 | 13.5 | 12.76 | 13.43 | +4.84% | 30,597 | 40,343,307 |
| 2024-09-23 | 12.92 | 13.01 | 12.65 | 12.81 | -0.85% | 24,440 | 31,306,302 |
| 2024-09-20 | 12.95 | 13.22 | 12.77 | 12.92 | -1% | 16,670 | 21,507,692 |
| 2024-09-19 | 12.96 | 13.39 | 12.79 | 13.05 | +1.4% | 17,453 | 22,838,056 |
| 2024-09-18 | 13 | 13.18 | 12.74 | 12.87 | -0.23% | 14,898 | 19,252,810 |
| 2024-09-13 | 13.35 | 13.35 | 12.69 | 12.9 | -1.98% | 27,096 | 35,055,997 |
| 2024-09-12 | 13.71 | 13.75 | 13.13 | 13.16 | -2.66% | 24,906 | 33,374,807 |
| 2024-09-11 | 13.42 | 13.64 | 13.36 | 13.52 | -0.15% | 11,698 | 15,790,464 |
| 2024-09-10 | 13.19 | 13.63 | 13.01 | 13.54 | +2.97% | 18,910 | 25,190,401 |
| 2024-09-09 | 13.18 | 13.42 | 13.1 | 13.15 | -1.5% | 14,508 | 19,194,000 |
| 2024-09-06 | 13.98 | 14 | 13.3 | 13.35 | -2.34% | 25,655 | 34,834,285 |
| 2024-09-05 | 13.49 | 13.82 | 13.46 | 13.67 | +1.94% | 22,767 | 31,188,876 |
| 2024-09-04 | 13.1 | 13.57 | 13.02 | 13.41 | +0.9% | 21,449 | 28,684,134 |
| 2024-09-03 | 13 | 13.48 | 12.96 | 13.29 | +2.94% | 28,109 | 37,332,945 |
| 2024-09-02 | 13.26 | 13.68 | 12.88 | 12.91 | -2.93% | 35,750 | 47,664,802 |
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：