股票概览
16.7
+8.44%
+1.3
15.9
开盘价
16.78
最高价
15.43
最低价
96,669
成交量
数据更新至: 2024-09-30
技术指标
14.95
MA5 (5日均线)
14.09
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 | 15.9 | 16.78 | 15.43 | 16.7 | +8.44% | 96,669 | 155,630,209 |
| 2024-09-27 | 14.25 | 15.54 | 14.15 | 15.4 | +8.6% | 63,826 | 95,974,316 |
| 2024-09-26 | 14.06 | 14.35 | 14.06 | 14.18 | -0.21% | 40,218 | 57,074,805 |
| 2024-09-25 | 14.28 | 14.39 | 13.76 | 14.21 | -0.42% | 71,434 | 101,137,148 |
| 2024-09-24 | 13.71 | 14.29 | 13.6 | 14.27 | +4.16% | 49,156 | 69,010,556 |
| 2024-09-23 | 13.61 | 13.73 | 13 | 13.7 | +0.66% | 40,244 | 54,212,586 |
| 2024-09-20 | 13.5 | 13.68 | 13.27 | 13.61 | +0.44% | 44,017 | 59,665,095 |
| 2024-09-19 | 12.89 | 13.76 | 12.77 | 13.55 | +6.03% | 65,866 | 87,861,562 |
| 2024-09-18 | 12.4 | 12.89 | 12.28 | 12.78 | +2.65% | 41,714 | 53,102,081 |
| 2024-09-13 | 12.42 | 12.69 | 12.3 | 12.45 | +0.24% | 41,837 | 52,063,346 |
| 2024-09-12 | 12.59 | 12.91 | 12.4 | 12.42 | -0.88% | 54,266 | 68,596,291 |
| 2024-09-11 | 12.03 | 12.68 | 12.03 | 12.53 | +2.7% | 82,284 | 102,339,406 |
| 2024-09-10 | 11.53 | 12.35 | 11.45 | 12.2 | +5.35% | 101,325 | 121,461,024 |
| 2024-09-09 | 11.89 | 11.93 | 11.5 | 11.58 | -1.28% | 51,869 | 60,533,993 |
| 2024-09-06 | 11.5 | 12.42 | 11.38 | 11.73 | +1.12% | 111,198 | 132,287,622 |
| 2024-09-05 | 10.83 | 11.79 | 10.65 | 11.6 | +6.72% | 112,612 | 127,465,186 |
| 2024-09-04 | 10.26 | 11.31 | 10.22 | 10.87 | +4.92% | 74,553 | 80,560,834 |
| 2024-09-03 | 10.41 | 10.48 | 10.28 | 10.36 | -0.38% | 18,361 | 19,023,580 |
| 2024-09-02 | 10.59 | 10.59 | 10.39 | 10.4 | -2.16% | 22,243 | 23,301,145 |
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：