股票概览
16.64
+19.54%
+2.72
15.06
开盘价
16.66
最高价
14.77
最低价
792,690
成交量
数据更新至: 2024-09-30
技术指标
13.56
MA5 (5日均线)
12.59
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 | 15.06 | 16.66 | 14.77 | 16.64 | +19.54% | 792,690 | 1,251,227,962 |
| 2024-09-27 | 12.83 | 14.11 | 12.83 | 13.92 | +10.13% | 490,049 | 661,025,306 |
| 2024-09-26 | 12.3 | 12.64 | 12.23 | 12.64 | +2.76% | 243,134 | 303,482,505 |
| 2024-09-25 | 12.39 | 12.74 | 12.29 | 12.3 | +0.08% | 331,128 | 413,313,245 |
| 2024-09-24 | 12.06 | 12.32 | 11.75 | 12.29 | +1.91% | 311,211 | 376,800,134 |
| 2024-09-23 | 11.87 | 12.22 | 11.87 | 12.06 | +0.67% | 266,583 | 321,106,745 |
| 2024-09-20 | 11.63 | 12.23 | 11.56 | 11.98 | +3.54% | 379,802 | 454,657,934 |
| 2024-09-19 | 11.31 | 11.67 | 11.15 | 11.57 | +3.67% | 142,798 | 163,922,060 |
| 2024-09-18 | 11.3 | 11.4 | 11 | 11.16 | -1.24% | 92,937 | 103,781,574 |
| 2024-09-13 | 11.59 | 11.69 | 11.29 | 11.3 | -2.08% | 103,799 | 118,768,005 |
| 2024-09-12 | 11.56 | 11.79 | 11.53 | 11.54 | +0.17% | 135,792 | 158,067,822 |
| 2024-09-11 | 11.41 | 11.54 | 11.3 | 11.52 | +0.52% | 119,533 | 136,703,964 |
| 2024-09-10 | 11.2 | 11.58 | 10.96 | 11.46 | +3.24% | 129,912 | 146,672,077 |
| 2024-09-09 | 11.12 | 11.3 | 10.98 | 11.1 | -0.98% | 70,224 | 77,897,783 |
| 2024-09-06 | 11.48 | 11.51 | 11.19 | 11.21 | -2.18% | 79,299 | 89,722,684 |
| 2024-09-05 | 11.29 | 11.57 | 11.22 | 11.46 | +1.51% | 103,303 | 118,260,478 |
| 2024-09-04 | 11.21 | 11.47 | 11.15 | 11.29 | -0.62% | 78,839 | 89,509,175 |
| 2024-09-03 | 11.19 | 11.39 | 11.12 | 11.36 | +1.97% | 95,824 | 108,051,272 |
| 2024-09-02 | 11.47 | 11.62 | 11.13 | 11.14 | -3.3% | 104,010 | 117,537,526 |
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：