股票概览
17.76
+20%
+2.96
15.91
开盘价
17.76
最高价
15.66
最低价
107,495
成交量
数据更新至: 2024-09-30
技术指标
14.28
MA5 (5日均线)
13.18
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 | 15.91 | 17.76 | 15.66 | 17.76 | +20% | 107,495 | 179,279,720 |
| 2024-09-27 | 13.85 | 14.89 | 13.83 | 14.8 | +8.82% | 41,243 | 59,137,204 |
| 2024-09-26 | 12.9 | 13.61 | 12.7 | 13.6 | +7% | 48,273 | 63,568,255 |
| 2024-09-25 | 12.73 | 13.04 | 12.63 | 12.71 | +1.6% | 35,531 | 45,604,347 |
| 2024-09-24 | 12 | 12.53 | 11.76 | 12.51 | +5.84% | 38,659 | 47,155,752 |
| 2024-09-23 | 11.9 | 12.1 | 11.72 | 11.82 | -0.67% | 18,405 | 21,874,160 |
| 2024-09-20 | 12.19 | 12.21 | 11.8 | 11.9 | -2.06% | 25,162 | 30,109,277 |
| 2024-09-19 | 12.14 | 12.4 | 11.93 | 12.15 | +0.91% | 31,148 | 37,783,370 |
| 2024-09-18 | 12.59 | 12.61 | 12 | 12.04 | -3.76% | 23,711 | 28,855,321 |
| 2024-09-13 | 12.88 | 12.89 | 12.51 | 12.51 | -2.87% | 16,323 | 20,655,321 |
| 2024-09-12 | 13.15 | 13.28 | 12.87 | 12.88 | -1.23% | 13,799 | 17,992,276 |
| 2024-09-11 | 12.88 | 13.1 | 12.88 | 13.04 | +0.46% | 13,819 | 17,946,561 |
| 2024-09-10 | 12.78 | 13.06 | 12.53 | 12.98 | +1.96% | 18,011 | 22,947,665 |
| 2024-09-09 | 12.91 | 13.03 | 12.71 | 12.73 | -1.47% | 17,223 | 22,135,158 |
| 2024-09-06 | 13.4 | 13.4 | 12.87 | 12.92 | -3.29% | 18,552 | 24,189,657 |
| 2024-09-05 | 13.23 | 13.49 | 13.2 | 13.36 | +0.98% | 16,285 | 21,755,089 |
| 2024-09-04 | 13.18 | 13.43 | 13.03 | 13.23 | +0.38% | 20,133 | 26,660,033 |
| 2024-09-03 | 13.12 | 13.54 | 12.95 | 13.18 | +1.38% | 22,756 | 30,151,437 |
| 2024-09-02 | 13.59 | 13.75 | 12.94 | 13 | -4.06% | 26,930 | 35,780,908 |
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：