股票概览
16.85
+8.43%
+1.31
16
开盘价
16.94
最高价
15.7
最低价
301,463
成交量
数据更新至: 2024-09-30
技术指标
15.33
MA5 (5日均线)
14.68
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 | 16.94 | 15.7 | 16.85 | +8.43% | 301,463 | 495,107,927 |
| 2024-09-27 | 15.22 | 15.86 | 15.17 | 15.54 | +3.32% | 173,151 | 267,830,769 |
| 2024-09-26 | 14.52 | 15.05 | 14.52 | 15.04 | +2.59% | 101,422 | 150,170,501 |
| 2024-09-25 | 14.6 | 14.88 | 14.58 | 14.66 | +0.83% | 107,689 | 159,101,067 |
| 2024-09-24 | 14.14 | 14.55 | 14.14 | 14.54 | +2.9% | 78,534 | 112,843,187 |
| 2024-09-23 | 14.14 | 14.33 | 14.08 | 14.13 | +0.36% | 38,238 | 54,103,718 |
| 2024-09-20 | 14.19 | 14.22 | 13.95 | 14.08 | -0.71% | 39,229 | 55,081,022 |
| 2024-09-19 | 13.82 | 14.25 | 13.78 | 14.18 | +3.13% | 58,041 | 81,662,073 |
| 2024-09-18 | 14.03 | 14.04 | 13.57 | 13.75 | -2.14% | 46,165 | 63,462,256 |
| 2024-09-13 | 14.22 | 14.27 | 14.01 | 14.05 | -1.06% | 39,680 | 55,999,649 |
| 2024-09-12 | 14.33 | 14.48 | 14.19 | 14.2 | -0.84% | 37,478 | 53,658,233 |
| 2024-09-11 | 14.26 | 14.41 | 14.2 | 14.32 | -0.21% | 33,450 | 47,917,140 |
| 2024-09-10 | 14.46 | 14.52 | 14.16 | 14.35 | -0.55% | 40,432 | 57,754,488 |
| 2024-09-09 | 14.28 | 14.57 | 14.24 | 14.43 | +0.49% | 39,149 | 56,529,568 |
| 2024-09-06 | 14.71 | 14.75 | 14.35 | 14.36 | -2.38% | 58,748 | 85,092,566 |
| 2024-09-05 | 14.6 | 14.77 | 14.56 | 14.71 | +0.75% | 45,576 | 67,016,981 |
| 2024-09-04 | 14.56 | 14.76 | 14.51 | 14.6 | -0.34% | 44,193 | 64,779,915 |
| 2024-09-03 | 14.5 | 14.83 | 14.48 | 14.65 | +1.03% | 54,190 | 79,488,500 |
| 2024-09-02 | 14.78 | 14.89 | 14.5 | 14.5 | -1.89% | 57,799 | 84,820,776 |
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：