股票概览
16.61
+8.28%
+1.27
15.6
开盘价
16.75
最高价
15.55
最低价
38,048
成交量
数据更新至: 2024-09-30
技术指标
15.07
MA5 (5日均线)
14.48
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 | 15.6 | 16.75 | 15.55 | 16.61 | +8.28% | 38,048 | 61,518,751 |
| 2024-09-27 | 14.83 | 15.45 | 14.83 | 15.34 | +4.14% | 16,906 | 25,572,289 |
| 2024-09-26 | 14.44 | 14.75 | 14.38 | 14.73 | +2.01% | 9,270 | 13,536,202 |
| 2024-09-25 | 14.36 | 14.59 | 14.32 | 14.44 | +1.62% | 11,861 | 17,189,600 |
| 2024-09-24 | 13.91 | 14.24 | 13.91 | 14.21 | +2.38% | 7,179 | 10,140,711 |
| 2024-09-23 | 13.89 | 13.96 | 13.75 | 13.88 | -0.14% | 3,797 | 5,263,558 |
| 2024-09-20 | 13.95 | 14.04 | 13.75 | 13.9 | -0.36% | 3,784 | 5,244,215 |
| 2024-09-19 | 13.77 | 14.03 | 13.73 | 13.95 | +1.45% | 6,157 | 8,584,011 |
| 2024-09-18 | 13.99 | 14 | 13.54 | 13.75 | -1.5% | 4,324 | 5,920,297 |
| 2024-09-13 | 14.17 | 14.26 | 13.95 | 13.96 | -1.76% | 4,729 | 6,632,613 |
| 2024-09-12 | 14.19 | 14.35 | 14.16 | 14.21 | 0% | 4,922 | 7,020,253 |
| 2024-09-11 | 14.22 | 14.36 | 14.1 | 14.21 | -0.07% | 5,036 | 7,180,266 |
| 2024-09-10 | 14.12 | 14.26 | 14.04 | 14.22 | +0.64% | 4,685 | 6,639,673 |
| 2024-09-09 | 14.14 | 14.24 | 13.83 | 14.13 | -1.12% | 4,758 | 6,688,441 |
| 2024-09-06 | 14.37 | 14.44 | 14.05 | 14.29 | -0.56% | 4,428 | 6,305,452 |
| 2024-09-05 | 14.23 | 14.44 | 14.2 | 14.37 | +0.91% | 3,880 | 5,574,239 |
| 2024-09-04 | 14.23 | 14.38 | 14.21 | 14.24 | -0.49% | 4,585 | 6,555,334 |
| 2024-09-03 | 14.2 | 14.4 | 14.2 | 14.31 | +0.42% | 4,193 | 6,004,869 |
| 2024-09-02 | 14.42 | 14.53 | 14.21 | 14.25 | -1.66% | 7,041 | 10,113,432 |
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：