股票概览
17.3
+12.78%
+1.96
16.03
开盘价
17.49
最高价
15.52
最低价
76,106
成交量
数据更新至: 2024-09-30
技术指标
14.71
MA5 (5日均线)
13.74
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 | 16.03 | 17.49 | 15.52 | 17.3 | +12.78% | 76,106 | 126,484,541 |
| 2024-09-27 | 14.43 | 15.63 | 14.4 | 15.34 | +6.9% | 32,596 | 48,527,658 |
| 2024-09-26 | 13.3 | 14.44 | 13.3 | 14.35 | +7.09% | 39,694 | 55,565,422 |
| 2024-09-25 | 13.24 | 13.79 | 13.24 | 13.4 | +1.98% | 24,155 | 32,749,373 |
| 2024-09-24 | 12.73 | 13.22 | 12.58 | 13.14 | +3.71% | 22,375 | 28,978,559 |
| 2024-09-23 | 12.7 | 12.85 | 12.53 | 12.67 | -0.24% | 8,268 | 10,511,957 |
| 2024-09-20 | 12.8 | 12.99 | 12.68 | 12.7 | -1.4% | 10,023 | 12,824,185 |
| 2024-09-19 | 12.73 | 13.08 | 12.61 | 12.88 | +1.26% | 13,349 | 17,202,525 |
| 2024-09-18 | 12.98 | 12.98 | 12.44 | 12.72 | -1.24% | 14,631 | 18,483,228 |
| 2024-09-13 | 13.35 | 13.47 | 12.78 | 12.88 | -4.02% | 14,938 | 19,468,933 |
| 2024-09-12 | 13.52 | 13.7 | 13.38 | 13.42 | -0.96% | 6,435 | 8,706,750 |
| 2024-09-11 | 13.53 | 13.66 | 13.39 | 13.55 | +0.15% | 6,743 | 9,123,584 |
| 2024-09-10 | 13.25 | 13.6 | 13.15 | 13.53 | +1.58% | 10,847 | 14,537,893 |
| 2024-09-09 | 13.19 | 13.48 | 13.12 | 13.32 | -0.22% | 11,076 | 14,731,981 |
| 2024-09-06 | 13.68 | 13.79 | 13.35 | 13.35 | -2.84% | 11,267 | 15,182,011 |
| 2024-09-05 | 13.5 | 13.9 | 13.5 | 13.74 | +1.78% | 14,487 | 19,879,033 |
| 2024-09-04 | 13.59 | 13.66 | 13.32 | 13.5 | -1.6% | 21,356 | 28,717,893 |
| 2024-09-03 | 13.8 | 14.16 | 13.69 | 13.72 | -1.79% | 26,192 | 36,308,574 |
| 2024-09-02 | 14.76 | 14.76 | 13.97 | 13.97 | -8.09% | 41,217 | 58,739,579 |
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：