股票概览
16.83
+7.68%
+1.2
16.02
开盘价
17.11
最高价
15.69
最低价
112,688
成交量
数据更新至: 2024-09-30
技术指标
15.59
MA5 (5日均线)
15.30
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 | 16.02 | 17.11 | 15.69 | 16.83 | +7.68% | 112,688 | 185,018,298 |
| 2024-09-27 | 15.04 | 15.79 | 14.98 | 15.63 | +3.85% | 93,609 | 144,082,178 |
| 2024-09-26 | 14.77 | 15.07 | 14.53 | 15.05 | -1.18% | 119,834 | 177,016,889 |
| 2024-09-25 | 15.26 | 16.72 | 15.13 | 15.23 | +0.2% | 135,205 | 217,265,666 |
| 2024-09-24 | 15.35 | 15.44 | 14.97 | 15.2 | -0.85% | 21,925 | 33,203,273 |
| 2024-09-23 | 15.4 | 15.58 | 15.25 | 15.33 | -0.07% | 15,206 | 23,374,430 |
| 2024-09-20 | 15.05 | 15.37 | 15.01 | 15.34 | +1.93% | 20,883 | 31,829,062 |
| 2024-09-19 | 14.83 | 15.07 | 14.81 | 15.05 | +0.67% | 23,169 | 34,672,500 |
| 2024-09-18 | 14.43 | 15.05 | 14.15 | 14.95 | +3.6% | 31,766 | 46,820,039 |
| 2024-09-13 | 14.45 | 14.64 | 14.31 | 14.43 | +0.7% | 13,219 | 19,095,317 |
| 2024-09-12 | 14.11 | 14.51 | 14.11 | 14.33 | +2.21% | 13,688 | 19,552,132 |
| 2024-09-11 | 14.09 | 14.26 | 13.97 | 14.02 | +0.07% | 9,117 | 12,851,336 |
| 2024-09-10 | 13.84 | 14.04 | 13.81 | 14.01 | +1.23% | 7,263 | 10,125,065 |
| 2024-09-09 | 13.76 | 14.03 | 13.61 | 13.84 | +0.58% | 8,344 | 11,580,680 |
| 2024-09-06 | 14.06 | 14.13 | 13.65 | 13.76 | -2.13% | 12,190 | 16,859,598 |
| 2024-09-05 | 14.13 | 14.29 | 14 | 14.06 | -0.35% | 7,792 | 10,989,490 |
| 2024-09-04 | 14.29 | 14.34 | 14.1 | 14.11 | -1.26% | 6,629 | 9,407,377 |
| 2024-09-03 | 14.36 | 14.54 | 14.26 | 14.29 | -0.49% | 7,897 | 11,339,387 |
| 2024-09-02 | 14.51 | 14.66 | 14.29 | 14.36 | -0.69% | 10,540 | 15,199,925 |
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：