股票概览
16.08
+15.68%
+2.18
14.44
开盘价
16.37
最高价
14.09
最低价
681,290
成交量
数据更新至: 2024-09-30
技术指标
13.70
MA5 (5日均线)
12.87
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 | 14.44 | 16.37 | 14.09 | 16.08 | +15.68% | 681,290 | 1,035,013,889 |
| 2024-09-27 | 13.3 | 14.08 | 13.22 | 13.9 | +5.86% | 414,109 | 565,244,120 |
| 2024-09-26 | 12.7 | 13.13 | 12.7 | 13.13 | +2.58% | 241,343 | 312,748,961 |
| 2024-09-25 | 12.71 | 13.05 | 12.64 | 12.8 | +1.59% | 284,321 | 365,913,152 |
| 2024-09-24 | 12.29 | 12.6 | 12 | 12.6 | +3.11% | 225,300 | 279,077,441 |
| 2024-09-23 | 12.08 | 12.4 | 12.03 | 12.22 | +0.99% | 129,347 | 158,159,362 |
| 2024-09-20 | 12.14 | 12.3 | 12.02 | 12.1 | -0.9% | 104,004 | 126,370,443 |
| 2024-09-19 | 11.99 | 12.35 | 11.83 | 12.21 | +3.56% | 158,006 | 191,687,696 |
| 2024-09-18 | 11.91 | 12.05 | 11.5 | 11.79 | -1.01% | 119,558 | 140,359,488 |
| 2024-09-13 | 12.3 | 12.32 | 11.91 | 11.91 | -2.78% | 124,966 | 151,090,227 |
| 2024-09-12 | 12.43 | 12.53 | 12.17 | 12.25 | -0.97% | 103,809 | 128,204,195 |
| 2024-09-11 | 12.6 | 12.6 | 12.28 | 12.37 | -1.67% | 106,300 | 131,808,038 |
| 2024-09-10 | 12.43 | 12.7 | 12.21 | 12.58 | +1.37% | 149,894 | 186,658,734 |
| 2024-09-09 | 12.26 | 12.53 | 12.26 | 12.41 | -1.27% | 136,511 | 168,848,543 |
| 2024-09-06 | 12.95 | 13.15 | 12.55 | 12.57 | -3.31% | 216,410 | 276,914,942 |
| 2024-09-05 | 12.85 | 13.11 | 12.79 | 13 | +1.17% | 185,387 | 240,595,658 |
| 2024-09-04 | 12.85 | 13.06 | 12.75 | 12.85 | -1.76% | 170,871 | 220,239,377 |
| 2024-09-03 | 12.7 | 13.08 | 12.62 | 13.08 | +3.07% | 214,128 | 275,519,644 |
| 2024-09-02 | 13.07 | 13.23 | 12.67 | 12.69 | -3.42% | 197,379 | 255,236,954 |
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：