股票概览
16.3
+8.38%
+1.26
15.73
开盘价
16.4
最高价
15.34
最低价
641,631
成交量
数据更新至: 2024-09-30
技术指标
14.66
MA5 (5日均线)
13.90
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 | 15.73 | 16.4 | 15.34 | 16.3 | +8.38% | 641,631 | 1,022,524,458 |
| 2024-09-27 | 14.59 | 15.2 | 14.51 | 15.04 | +5.17% | 397,870 | 589,468,727 |
| 2024-09-26 | 13.77 | 14.3 | 13.74 | 14.3 | +3.7% | 296,434 | 414,736,978 |
| 2024-09-25 | 14.17 | 14.31 | 13.75 | 13.79 | -0.72% | 365,590 | 514,651,179 |
| 2024-09-24 | 13.51 | 13.89 | 13.39 | 13.89 | +4.36% | 233,935 | 320,374,544 |
| 2024-09-23 | 13.37 | 13.58 | 13.27 | 13.31 | -1.19% | 139,379 | 186,696,433 |
| 2024-09-20 | 13.21 | 13.47 | 13.11 | 13.47 | +1.51% | 197,411 | 263,672,685 |
| 2024-09-19 | 12.85 | 13.27 | 12.69 | 13.27 | +3.59% | 214,186 | 280,598,865 |
| 2024-09-18 | 12.8 | 12.93 | 12.6 | 12.81 | +0.08% | 140,989 | 180,226,960 |
| 2024-09-13 | 13.1 | 13.18 | 12.78 | 12.8 | -0.93% | 127,090 | 164,805,985 |
| 2024-09-12 | 12.92 | 13.1 | 12.86 | 12.92 | 0% | 94,403 | 122,442,597 |
| 2024-09-11 | 12.82 | 12.94 | 12.77 | 12.92 | +0.08% | 108,418 | 139,216,952 |
| 2024-09-10 | 13.03 | 13.04 | 12.69 | 12.91 | -0.62% | 131,832 | 169,279,726 |
| 2024-09-09 | 13 | 13.09 | 12.84 | 12.99 | -1.37% | 141,001 | 182,403,965 |
| 2024-09-06 | 13.25 | 13.32 | 13.13 | 13.17 | -0.45% | 103,095 | 136,105,278 |
| 2024-09-05 | 13.28 | 13.42 | 13.13 | 13.23 | 0% | 96,162 | 127,261,962 |
| 2024-09-04 | 13.33 | 13.4 | 13.14 | 13.23 | -2.29% | 134,837 | 178,686,531 |
| 2024-09-03 | 13.39 | 13.71 | 13.39 | 13.54 | +0.67% | 107,785 | 146,236,070 |
| 2024-09-02 | 13.9 | 13.9 | 13.39 | 13.45 | -3.58% | 246,113 | 333,977,442 |
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：