股票概览
16.53
+9.83%
+1.48
15.7
开盘价
16.55
最高价
15.4
最低价
1,063,005
成交量
数据更新至: 2024-09-30
技术指标
14.60
MA5 (5日均线)
13.83
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 | 15.7 | 16.55 | 15.4 | 16.53 | +9.83% | 1,063,005 | 1,708,921,066 |
| 2024-09-27 | 14.35 | 15.12 | 14.27 | 15.05 | +6.51% | 741,447 | 1,090,594,551 |
| 2024-09-26 | 13.6 | 14.14 | 13.56 | 14.13 | +3.74% | 473,736 | 657,856,733 |
| 2024-09-25 | 13.73 | 14.07 | 13.6 | 13.62 | -0.29% | 522,700 | 722,871,217 |
| 2024-09-24 | 13.22 | 13.66 | 13.09 | 13.66 | +3.8% | 460,118 | 618,536,655 |
| 2024-09-23 | 13.2 | 13.41 | 13.07 | 13.16 | -0.15% | 251,219 | 332,915,499 |
| 2024-09-20 | 13.13 | 13.25 | 13.01 | 13.18 | +0.46% | 217,304 | 285,797,219 |
| 2024-09-19 | 12.98 | 13.28 | 12.85 | 13.12 | +1.31% | 264,397 | 346,245,654 |
| 2024-09-18 | 12.86 | 13.02 | 12.69 | 12.95 | +0.54% | 163,087 | 209,808,867 |
| 2024-09-13 | 13.05 | 13.17 | 12.87 | 12.88 | -1.68% | 175,393 | 228,281,534 |
| 2024-09-12 | 13.3 | 13.36 | 13.06 | 13.1 | -0.83% | 175,269 | 231,771,425 |
| 2024-09-11 | 13.28 | 13.37 | 13.1 | 13.21 | -1.2% | 174,676 | 230,875,004 |
| 2024-09-10 | 13.1 | 13.45 | 12.93 | 13.37 | +2.06% | 283,554 | 374,726,784 |
| 2024-09-09 | 13.03 | 13.37 | 13 | 13.1 | -0.38% | 203,046 | 267,772,967 |
| 2024-09-06 | 13.51 | 13.51 | 13.12 | 13.15 | -2.59% | 241,156 | 320,772,434 |
| 2024-09-05 | 13.58 | 13.65 | 13.36 | 13.5 | -0.22% | 228,155 | 308,016,928 |
| 2024-09-04 | 13.64 | 13.71 | 13.41 | 13.53 | -2.03% | 287,137 | 389,016,036 |
| 2024-09-03 | 13.46 | 13.84 | 13.45 | 13.81 | +0.88% | 437,768 | 599,834,686 |
| 2024-09-02 | 13.99 | 14.02 | 13.69 | 13.69 | -0.29% | 816,789 | 1,130,737,424 |
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：