股票概览
17.09
+13.93%
+2.09
15.5
开盘价
17.57
最高价
15.5
最低价
29,911
成交量
数据更新至: 2024-09-30
技术指标
14.92
MA5 (5日均线)
14.22
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 | 15.5 | 17.57 | 15.5 | 17.09 | +13.93% | 29,911 | 49,455,716 |
| 2024-09-27 | 14.95 | 15.13 | 14.53 | 15 | +4.17% | 8,547 | 12,664,804 |
| 2024-09-26 | 13.93 | 14.42 | 13.93 | 14.4 | +2.13% | 10,160 | 14,474,366 |
| 2024-09-25 | 14.39 | 14.45 | 14.01 | 14.1 | +0.5% | 14,481 | 20,645,771 |
| 2024-09-24 | 13.45 | 14.05 | 13.4 | 14.03 | +3.93% | 15,103 | 20,728,497 |
| 2024-09-23 | 13.47 | 13.74 | 13.31 | 13.5 | +0.82% | 9,421 | 12,721,276 |
| 2024-09-20 | 13.65 | 13.73 | 13.25 | 13.39 | -1.25% | 6,228 | 8,355,945 |
| 2024-09-19 | 13.52 | 13.69 | 13.36 | 13.56 | +0.74% | 7,796 | 10,559,717 |
| 2024-09-18 | 13.79 | 13.79 | 13.21 | 13.46 | -1.61% | 8,374 | 11,220,373 |
| 2024-09-13 | 14.1 | 14.1 | 13.62 | 13.68 | -2.98% | 10,543 | 14,531,341 |
| 2024-09-12 | 14.3 | 14.44 | 14 | 14.1 | -1.4% | 10,563 | 14,982,300 |
| 2024-09-11 | 14.24 | 14.58 | 14.07 | 14.3 | -1.04% | 13,943 | 19,928,130 |
| 2024-09-10 | 13.9 | 14.51 | 13.81 | 14.45 | +5.55% | 16,868 | 24,005,486 |
| 2024-09-09 | 13.72 | 14.1 | 13.69 | 13.69 | -1.37% | 12,554 | 17,456,591 |
| 2024-09-06 | 14.5 | 14.56 | 13.8 | 13.88 | -4.67% | 19,085 | 27,043,410 |
| 2024-09-05 | 14.24 | 14.77 | 14.24 | 14.56 | +2.46% | 14,690 | 21,402,939 |
| 2024-09-04 | 14.48 | 14.68 | 14.16 | 14.21 | -3.2% | 16,097 | 23,122,656 |
| 2024-09-03 | 14.9 | 15.15 | 14.44 | 14.68 | -1.48% | 24,018 | 35,355,857 |
| 2024-09-02 | 14.61 | 15.67 | 14.38 | 14.9 | +3.26% | 45,713 | 68,294,057 |
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：