股票概览
16.81
+13.73%
+2.03
15.58
开盘价
17.1
最高价
15.21
最低价
130,684
成交量
数据更新至: 2024-09-30
技术指标
14.52
MA5 (5日均线)
13.82
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 | 15.58 | 17.1 | 15.21 | 16.81 | +13.73% | 130,684 | 210,497,573 |
| 2024-09-27 | 14.4 | 15.12 | 14.15 | 14.78 | +5.5% | 88,595 | 129,241,923 |
| 2024-09-26 | 13.65 | 14.04 | 13.47 | 14.01 | +2.71% | 49,398 | 68,157,694 |
| 2024-09-25 | 13.47 | 14.07 | 13.44 | 13.64 | +2.17% | 60,473 | 82,944,262 |
| 2024-09-24 | 13.07 | 13.35 | 12.73 | 13.35 | +3.01% | 47,899 | 62,757,235 |
| 2024-09-23 | 13.03 | 13.14 | 12.9 | 12.96 | -0.61% | 21,944 | 28,483,924 |
| 2024-09-20 | 13.38 | 13.38 | 12.94 | 13.04 | -1.66% | 28,670 | 37,484,697 |
| 2024-09-19 | 13.19 | 13.45 | 13.04 | 13.26 | +1.45% | 26,638 | 35,298,746 |
| 2024-09-18 | 13.3 | 13.39 | 12.84 | 13.07 | -1.36% | 28,772 | 37,468,848 |
| 2024-09-13 | 13.89 | 13.99 | 13.22 | 13.25 | -4.33% | 49,515 | 66,741,883 |
| 2024-09-12 | 13.88 | 14.19 | 13.77 | 13.85 | -0.86% | 60,825 | 85,115,109 |
| 2024-09-11 | 13.9 | 14.5 | 13.81 | 13.97 | -0.57% | 83,770 | 118,127,009 |
| 2024-09-10 | 13.21 | 14.23 | 13.05 | 14.05 | +6.76% | 100,288 | 138,983,344 |
| 2024-09-09 | 13.08 | 13.29 | 13.01 | 13.16 | -0.6% | 14,824 | 19,475,192 |
| 2024-09-06 | 13.75 | 13.75 | 13.2 | 13.24 | -3.07% | 28,202 | 37,780,895 |
| 2024-09-05 | 13.53 | 13.73 | 13.51 | 13.66 | +0.74% | 20,181 | 27,495,981 |
| 2024-09-04 | 13.53 | 13.72 | 13.43 | 13.56 | -0.73% | 24,426 | 33,207,206 |
| 2024-09-03 | 13.42 | 13.81 | 13.42 | 13.66 | +0.74% | 24,894 | 33,982,198 |
| 2024-09-02 | 13.61 | 13.95 | 13.43 | 13.56 | -0.37% | 41,808 | 57,460,763 |
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：