股票概览
16.7
+10.01%
+1.52
16.58
开盘价
16.7
最高价
16.01
最低价
3,044,672
成交量
数据更新至: 2024-09-30
技术指标
14.42
MA5 (5日均线)
13.40
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 | 16.58 | 16.7 | 16.01 | 16.7 | +10.01% | 3,044,672 | 5,030,062,153 |
| 2024-09-27 | 14.18 | 15.2 | 14.17 | 15.18 | +9.05% | 2,012,253 | 2,948,872,942 |
| 2024-09-26 | 13.3 | 13.93 | 13.25 | 13.92 | +4.43% | 978,759 | 1,332,893,794 |
| 2024-09-25 | 13.19 | 13.63 | 13.19 | 13.33 | +2.62% | 1,044,394 | 1,401,634,354 |
| 2024-09-24 | 12.62 | 13.04 | 12.49 | 12.99 | +4.25% | 779,183 | 999,368,708 |
| 2024-09-23 | 12.37 | 12.53 | 12.3 | 12.46 | +0.73% | 225,701 | 280,748,581 |
| 2024-09-20 | 12.35 | 12.41 | 12.27 | 12.37 | 0% | 202,873 | 250,362,911 |
| 2024-09-19 | 12.35 | 12.53 | 12.25 | 12.37 | +0.65% | 268,512 | 332,725,680 |
| 2024-09-18 | 12.28 | 12.37 | 12.16 | 12.29 | -0.49% | 171,393 | 210,169,140 |
| 2024-09-13 | 12.33 | 12.43 | 12.25 | 12.35 | +0.49% | 217,024 | 268,276,642 |
| 2024-09-12 | 12.24 | 12.35 | 12.23 | 12.29 | +0.08% | 130,769 | 160,709,368 |
| 2024-09-11 | 12.28 | 12.38 | 12.22 | 12.28 | -0.08% | 137,157 | 168,578,373 |
| 2024-09-10 | 12.26 | 12.33 | 12.15 | 12.29 | +0.24% | 163,917 | 200,566,279 |
| 2024-09-09 | 12.21 | 12.38 | 12.16 | 12.26 | -0.24% | 223,647 | 274,872,652 |
| 2024-09-06 | 12.5 | 12.55 | 12.29 | 12.29 | -0.16% | 295,529 | 366,669,573 |
| 2024-09-05 | 12.28 | 12.33 | 12.21 | 12.31 | +0.57% | 178,222 | 218,882,756 |
| 2024-09-04 | 12.31 | 12.43 | 12.21 | 12.24 | -0.81% | 224,344 | 275,980,142 |
| 2024-09-03 | 12.1 | 12.34 | 12.1 | 12.34 | +2.07% | 337,001 | 412,536,037 |
| 2024-09-02 | 12.22 | 12.39 | 12.07 | 12.09 | +2.11% | 576,947 | 704,753,040 |
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：