股票概览
16.69
+12.01%
+1.79
15.64
开盘价
16.96
最高价
15.08
最低价
293,713
成交量
数据更新至: 2024-09-30
技术指标
14.61
MA5 (5日均线)
14.05
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 | 15.64 | 16.96 | 15.08 | 16.69 | +12.01% | 293,713 | 471,219,009 |
| 2024-09-27 | 14.37 | 15.19 | 14.25 | 14.9 | +5.23% | 183,555 | 270,347,324 |
| 2024-09-26 | 13.7 | 14.18 | 13.63 | 14.16 | +2.98% | 103,152 | 143,208,529 |
| 2024-09-25 | 13.6 | 14.1 | 13.59 | 13.75 | +1.48% | 120,503 | 167,254,466 |
| 2024-09-24 | 13.32 | 13.58 | 13.1 | 13.55 | +2.19% | 117,380 | 157,396,091 |
| 2024-09-23 | 13.4 | 13.56 | 13.21 | 13.26 | -1.12% | 51,212 | 68,251,379 |
| 2024-09-20 | 13.6 | 13.62 | 13.3 | 13.41 | -1.76% | 61,434 | 82,382,631 |
| 2024-09-19 | 13.58 | 13.82 | 13.45 | 13.65 | +0.89% | 67,118 | 91,472,654 |
| 2024-09-18 | 13.52 | 13.7 | 13.37 | 13.53 | -0.37% | 36,069 | 48,816,400 |
| 2024-09-13 | 13.82 | 13.85 | 13.53 | 13.58 | -1.95% | 38,956 | 53,297,979 |
| 2024-09-12 | 13.88 | 14.12 | 13.84 | 13.85 | +0.07% | 42,803 | 59,837,524 |
| 2024-09-11 | 13.8 | 13.94 | 13.71 | 13.84 | +0.07% | 31,437 | 43,481,295 |
| 2024-09-10 | 13.79 | 13.9 | 13.52 | 13.83 | +1.17% | 39,030 | 53,513,583 |
| 2024-09-09 | 13.76 | 13.89 | 13.55 | 13.67 | -0.94% | 37,361 | 51,218,662 |
| 2024-09-06 | 14.03 | 14.13 | 13.78 | 13.8 | -2.27% | 56,066 | 78,116,141 |
| 2024-09-05 | 14.2 | 14.27 | 13.97 | 14.12 | -0.7% | 73,583 | 103,743,514 |
| 2024-09-04 | 14.18 | 14.39 | 14.13 | 14.22 | -0.56% | 41,867 | 59,670,185 |
| 2024-09-03 | 13.92 | 14.32 | 13.92 | 14.3 | +2.29% | 72,464 | 103,074,320 |
| 2024-09-02 | 14.1 | 14.26 | 13.96 | 13.98 | -0.99% | 65,655 | 92,794,878 |
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：