股票概览
16.1
+16.33%
+2.26
14.5
开盘价
16.38
最高价
14.5
最低价
576,045
成交量
数据更新至: 2024-09-30
技术指标
13.45
MA5 (5日均线)
12.58
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 | 14.5 | 16.38 | 14.5 | 16.1 | +16.33% | 576,045 | 887,288,522 |
| 2024-09-27 | 12.92 | 13.97 | 12.89 | 13.84 | +8.81% | 343,497 | 461,451,720 |
| 2024-09-26 | 12.24 | 12.75 | 12.23 | 12.72 | +3.33% | 172,352 | 215,305,246 |
| 2024-09-25 | 12.35 | 12.68 | 12.3 | 12.31 | +0.24% | 191,746 | 239,697,811 |
| 2024-09-24 | 12.07 | 12.31 | 11.81 | 12.28 | +1.74% | 173,026 | 210,220,677 |
| 2024-09-23 | 11.98 | 12.25 | 11.91 | 12.07 | +0.75% | 110,643 | 133,784,736 |
| 2024-09-20 | 11.73 | 12.09 | 11.59 | 11.98 | +2.13% | 135,906 | 162,286,121 |
| 2024-09-19 | 11.42 | 11.8 | 11.31 | 11.73 | +3.99% | 106,542 | 123,758,883 |
| 2024-09-18 | 11.5 | 11.54 | 11.09 | 11.28 | -1.57% | 66,951 | 75,309,738 |
| 2024-09-13 | 11.67 | 11.88 | 11.46 | 11.46 | -2.72% | 67,181 | 77,929,671 |
| 2024-09-12 | 11.84 | 11.96 | 11.75 | 11.78 | +0.43% | 77,395 | 91,797,806 |
| 2024-09-11 | 11.82 | 11.9 | 11.65 | 11.73 | -1.26% | 53,890 | 63,234,228 |
| 2024-09-10 | 11.66 | 11.95 | 11.38 | 11.88 | +2.59% | 82,743 | 96,558,552 |
| 2024-09-09 | 11.58 | 11.77 | 11.48 | 11.58 | -0.94% | 63,554 | 73,740,498 |
| 2024-09-06 | 11.98 | 12.08 | 11.68 | 11.69 | -2.42% | 95,801 | 113,860,056 |
| 2024-09-05 | 11.84 | 12.13 | 11.84 | 11.98 | +1.78% | 94,907 | 113,936,065 |
| 2024-09-04 | 11.8 | 11.92 | 11.72 | 11.77 | -1.26% | 57,269 | 67,706,970 |
| 2024-09-03 | 11.66 | 11.93 | 11.66 | 11.92 | +1.97% | 85,705 | 101,430,957 |
| 2024-09-02 | 12.09 | 12.2 | 11.69 | 11.69 | -3.31% | 101,714 | 120,678,511 |
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：