股票概览
16.98
+11.2%
+1.71
15.85
开盘价
17.2
最高价
15.55
最低价
76,717
成交量
数据更新至: 2024-09-30
技术指标
15.06
MA5 (5日均线)
14.19
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 | 15.85 | 17.2 | 15.55 | 16.98 | +11.2% | 76,717 | 125,707,631 |
| 2024-09-27 | 14.83 | 15.64 | 14.8 | 15.27 | +3.95% | 41,177 | 62,559,773 |
| 2024-09-26 | 14.14 | 14.77 | 14.14 | 14.69 | +3.02% | 21,990 | 31,866,342 |
| 2024-09-25 | 14.25 | 14.47 | 14.11 | 14.26 | +1.28% | 21,320 | 30,548,356 |
| 2024-09-24 | 13.65 | 14.08 | 13.52 | 14.08 | +3.68% | 17,943 | 24,854,119 |
| 2024-09-23 | 13.3 | 13.68 | 13.18 | 13.58 | +2.11% | 15,720 | 21,145,156 |
| 2024-09-20 | 13.4 | 13.52 | 13.2 | 13.3 | -0.52% | 10,530 | 14,046,996 |
| 2024-09-19 | 13.24 | 13.53 | 13.1 | 13.37 | +1.67% | 12,080 | 16,142,544 |
| 2024-09-18 | 13.31 | 13.42 | 12.88 | 13.15 | -0.83% | 10,725 | 14,025,894 |
| 2024-09-13 | 13.57 | 13.64 | 13.25 | 13.26 | -1.92% | 11,979 | 16,043,660 |
| 2024-09-12 | 13.82 | 13.88 | 13.52 | 13.52 | -1.46% | 8,459 | 11,591,332 |
| 2024-09-11 | 13.66 | 13.82 | 13.54 | 13.72 | -0.29% | 9,723 | 13,315,625 |
| 2024-09-10 | 13.66 | 13.8 | 13.4 | 13.76 | +0.73% | 11,960 | 16,232,686 |
| 2024-09-09 | 13.6 | 13.78 | 13.39 | 13.66 | -0.29% | 14,055 | 19,149,422 |
| 2024-09-06 | 14.12 | 14.15 | 13.69 | 13.7 | -2.97% | 13,627 | 18,877,936 |
| 2024-09-05 | 14.15 | 14.27 | 14.04 | 14.12 | +0.57% | 10,592 | 14,957,016 |
| 2024-09-04 | 14.11 | 14.34 | 14 | 14.04 | -1.61% | 14,028 | 19,821,698 |
| 2024-09-03 | 14.31 | 14.55 | 14.16 | 14.27 | +0.28% | 15,147 | 21,730,041 |
| 2024-09-02 | 14.63 | 14.7 | 14.22 | 14.23 | -2.67% | 16,510 | 23,935,723 |
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：