股票概览
16.86
+15.09%
+2.21
15.2
开盘价
16.95
最高价
15.11
最低价
115,647
成交量
数据更新至: 2024-09-30
技术指标
14.51
MA5 (5日均线)
13.84
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 | 15.2 | 16.95 | 15.11 | 16.86 | +15.09% | 115,647 | 186,258,087 |
| 2024-09-27 | 14.01 | 15 | 13.97 | 14.65 | +6.01% | 73,397 | 106,532,583 |
| 2024-09-26 | 13.49 | 13.85 | 13.45 | 13.82 | +1.39% | 33,170 | 45,329,064 |
| 2024-09-25 | 13.81 | 13.97 | 13.59 | 13.63 | +0.22% | 37,407 | 51,451,421 |
| 2024-09-24 | 13.39 | 13.64 | 13.23 | 13.6 | +2.26% | 32,823 | 44,268,931 |
| 2024-09-23 | 13.27 | 13.35 | 13.13 | 13.3 | +0.3% | 16,752 | 22,208,338 |
| 2024-09-20 | 13.2 | 13.42 | 13.13 | 13.26 | +0.45% | 22,285 | 29,513,616 |
| 2024-09-19 | 13.05 | 13.36 | 13 | 13.2 | +1.54% | 24,167 | 31,883,792 |
| 2024-09-18 | 13.11 | 13.13 | 12.77 | 13 | -0.91% | 17,147 | 22,168,194 |
| 2024-09-13 | 13.21 | 13.29 | 13.05 | 13.12 | -0.53% | 17,415 | 22,887,119 |
| 2024-09-12 | 13.05 | 13.36 | 12.96 | 13.19 | +1% | 23,851 | 31,561,409 |
| 2024-09-11 | 12.92 | 13.24 | 12.91 | 13.06 | +0.23% | 25,531 | 33,423,204 |
| 2024-09-10 | 12.84 | 13.13 | 12.8 | 13.03 | 0% | 20,196 | 26,112,429 |
| 2024-09-09 | 13.13 | 13.33 | 12.98 | 13.03 | -0.76% | 31,307 | 41,147,643 |
| 2024-09-06 | 13.38 | 13.38 | 13.09 | 13.13 | -1.35% | 34,373 | 45,518,879 |
| 2024-09-05 | 13.08 | 13.35 | 13.01 | 13.31 | +1.76% | 37,003 | 48,946,077 |
| 2024-09-04 | 13.01 | 13.17 | 12.94 | 13.08 | -0.68% | 28,578 | 37,331,979 |
| 2024-09-03 | 12.9 | 13.24 | 12.73 | 13.17 | +2.89% | 47,729 | 62,150,436 |
| 2024-09-02 | 12.92 | 13.36 | 12.77 | 12.8 | -2.74% | 82,935 | 108,381,375 |
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：