股票概览
16
+13.88%
+1.95
14.8
开盘价
16.11
最高价
14.32
最低价
211,101
成交量
数据更新至: 2024-09-30
技术指标
13.82
MA5 (5日均线)
13.01
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 | 14.8 | 16.11 | 14.32 | 16 | +13.88% | 211,101 | 322,631,572 |
| 2024-09-27 | 13.6 | 14.27 | 13.42 | 14.05 | +5.32% | 109,173 | 151,155,105 |
| 2024-09-26 | 12.96 | 13.35 | 12.93 | 13.34 | +2.62% | 53,027 | 69,740,993 |
| 2024-09-25 | 12.81 | 13.38 | 12.81 | 13 | +2.36% | 77,469 | 101,326,592 |
| 2024-09-24 | 12.21 | 12.71 | 12.08 | 12.7 | +4.7% | 49,577 | 61,819,733 |
| 2024-09-23 | 12.09 | 12.28 | 12.07 | 12.13 | -0.41% | 20,077 | 24,452,940 |
| 2024-09-20 | 12.28 | 12.3 | 12.07 | 12.18 | -1.3% | 26,784 | 32,581,226 |
| 2024-09-19 | 12.13 | 12.45 | 12.13 | 12.34 | +1.73% | 31,550 | 38,854,289 |
| 2024-09-18 | 12.29 | 12.37 | 11.95 | 12.13 | -0.57% | 31,829 | 38,553,060 |
| 2024-09-13 | 12.83 | 12.94 | 12.18 | 12.2 | -5.72% | 67,630 | 84,391,156 |
| 2024-09-12 | 12.88 | 13.13 | 12.71 | 12.94 | +0.31% | 52,322 | 67,559,243 |
| 2024-09-11 | 12.84 | 13.04 | 12.76 | 12.9 | -0.31% | 38,280 | 49,292,777 |
| 2024-09-10 | 12.8 | 13.01 | 12.63 | 12.94 | +1.09% | 53,145 | 68,172,565 |
| 2024-09-09 | 13.03 | 13.21 | 12.72 | 12.8 | -3.69% | 71,041 | 91,826,463 |
| 2024-09-06 | 13.12 | 13.49 | 12.74 | 13.29 | +1.14% | 131,175 | 172,045,055 |
| 2024-09-05 | 13.15 | 13.58 | 12.97 | 13.14 | -2.16% | 121,952 | 160,763,062 |
| 2024-09-04 | 12.34 | 14.5 | 12.31 | 13.43 | +7.78% | 161,418 | 216,182,941 |
| 2024-09-03 | 12.28 | 12.61 | 12.28 | 12.46 | +1.05% | 21,568 | 26,855,588 |
| 2024-09-02 | 12.58 | 12.64 | 12.3 | 12.33 | -1.91% | 26,089 | 32,594,874 |
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：