股票概览
17.17
+13.18%
+2
16.04
开盘价
17.18
最高价
15.74
最低价
336,001
成交量
数据更新至: 2024-09-30
技术指标
14.84
MA5 (5日均线)
14.15
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 | 16.04 | 17.18 | 15.74 | 17.17 | +13.18% | 336,001 | 554,183,875 |
| 2024-09-27 | 14.55 | 15.36 | 14.34 | 15.17 | +6.31% | 104,163 | 154,917,654 |
| 2024-09-26 | 13.83 | 14.27 | 13.62 | 14.27 | +3.56% | 100,472 | 139,828,017 |
| 2024-09-25 | 13.9 | 14.45 | 13.69 | 13.78 | -0.07% | 103,189 | 145,371,114 |
| 2024-09-24 | 13.16 | 13.96 | 13.14 | 13.79 | +4.71% | 119,084 | 161,741,393 |
| 2024-09-23 | 13.5 | 13.6 | 13.14 | 13.17 | -2.37% | 53,919 | 71,689,537 |
| 2024-09-20 | 13.39 | 13.74 | 13.29 | 13.49 | +0.82% | 56,354 | 76,009,997 |
| 2024-09-19 | 13.26 | 13.4 | 13.06 | 13.38 | +0.6% | 86,587 | 114,820,204 |
| 2024-09-18 | 13.92 | 13.98 | 13.07 | 13.3 | -4.8% | 122,076 | 163,135,374 |
| 2024-09-13 | 14.1 | 14.22 | 13.9 | 13.97 | -1.27% | 45,517 | 63,992,230 |
| 2024-09-12 | 14.42 | 14.52 | 13.97 | 14.15 | -1.94% | 70,608 | 100,362,598 |
| 2024-09-11 | 14.02 | 14.5 | 14 | 14.43 | +2.27% | 84,488 | 121,058,034 |
| 2024-09-10 | 14.27 | 14.33 | 13.69 | 14.11 | -1.74% | 110,729 | 154,759,129 |
| 2024-09-09 | 14.54 | 14.64 | 14.28 | 14.36 | -0.21% | 50,549 | 72,852,098 |
| 2024-09-06 | 14.78 | 14.81 | 14.38 | 14.39 | -2.64% | 50,181 | 73,166,560 |
| 2024-09-05 | 14.55 | 14.97 | 14.4 | 14.78 | +1.03% | 78,804 | 116,223,360 |
| 2024-09-04 | 14.36 | 14.76 | 14.2 | 14.63 | +0.97% | 102,819 | 149,532,310 |
| 2024-09-03 | 14.53 | 14.78 | 14.35 | 14.49 | -0.34% | 70,126 | 101,929,729 |
| 2024-09-02 | 15.17 | 15.2 | 14.5 | 14.54 | -4.15% | 98,973 | 146,504,113 |
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：