股票概览
17.17
+16.25%
+2.4
15.5
开盘价
17.36
最高价
14.83
最低价
22,598
成交量
数据更新至: 2024-09-30
技术指标
14.61
MA5 (5日均线)
13.72
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 | 17.36 | 14.83 | 17.17 | +16.25% | 22,598 | 36,811,684 |
| 2024-09-27 | 14.23 | 14.86 | 13.97 | 14.77 | +4.83% | 5,138 | 7,408,296 |
| 2024-09-26 | 13.56 | 14.14 | 13.37 | 14.09 | +5.15% | 7,892 | 10,841,715 |
| 2024-09-25 | 13.91 | 13.91 | 13.28 | 13.4 | -1.47% | 4,740 | 6,451,049 |
| 2024-09-24 | 12.7 | 13.69 | 12.64 | 13.6 | +7.09% | 7,557 | 9,980,516 |
| 2024-09-23 | 12.79 | 13.16 | 12.66 | 12.7 | -2.16% | 4,908 | 6,315,226 |
| 2024-09-20 | 12.93 | 13.08 | 12.86 | 12.98 | -0.15% | 2,113 | 2,739,200 |
| 2024-09-19 | 12.57 | 13.09 | 12.45 | 13 | +3.17% | 2,922 | 3,755,947 |
| 2024-09-18 | 12.94 | 12.95 | 12.4 | 12.6 | -2.25% | 3,172 | 3,994,558 |
| 2024-09-13 | 13.23 | 13.24 | 12.81 | 12.89 | -2.05% | 3,259 | 4,222,751 |
| 2024-09-12 | 13.48 | 13.67 | 13.16 | 13.16 | -1.72% | 4,454 | 5,965,817 |
| 2024-09-11 | 13.23 | 13.64 | 13.22 | 13.39 | +0.75% | 3,180 | 4,253,391 |
| 2024-09-10 | 13.17 | 13.42 | 13.01 | 13.29 | +1.45% | 4,254 | 5,606,342 |
| 2024-09-09 | 13.46 | 13.46 | 13.05 | 13.1 | -2.6% | 5,496 | 7,263,128 |
| 2024-09-06 | 14.01 | 14.03 | 13.4 | 13.45 | -3.72% | 4,512 | 6,148,501 |
| 2024-09-05 | 13.85 | 14.11 | 13.71 | 13.97 | +1.31% | 5,296 | 7,379,938 |
| 2024-09-04 | 13.66 | 13.99 | 13.46 | 13.79 | +0.36% | 4,238 | 5,834,922 |
| 2024-09-03 | 13.91 | 14.04 | 13.45 | 13.74 | +0.07% | 3,558 | 4,893,140 |
| 2024-09-02 | 14.02 | 14.17 | 13.57 | 13.73 | -2.07% | 3,813 | 5,316,384 |
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：