股票概览
16.36
+14.25%
+2.04
14.7
开盘价
16.6
最高价
14.45
最低价
97,895
成交量
数据更新至: 2024-09-30
技术指标
14.16
MA5 (5日均线)
13.42
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 | 14.7 | 16.6 | 14.45 | 16.36 | +14.25% | 97,895 | 152,526,433 |
| 2024-09-27 | 13.94 | 14.66 | 13.8 | 14.32 | +4.15% | 54,886 | 77,884,775 |
| 2024-09-26 | 13.27 | 13.78 | 13.25 | 13.75 | +3.46% | 36,692 | 49,950,568 |
| 2024-09-25 | 13.28 | 13.53 | 13.07 | 13.29 | +1.76% | 35,551 | 47,543,286 |
| 2024-09-24 | 12.69 | 13.1 | 12.41 | 13.06 | +2.43% | 30,013 | 38,472,608 |
| 2024-09-23 | 12.69 | 12.8 | 12.51 | 12.75 | +0.47% | 9,793 | 12,445,852 |
| 2024-09-20 | 12.8 | 12.87 | 12.61 | 12.69 | -0.47% | 9,084 | 11,530,721 |
| 2024-09-19 | 12.6 | 12.88 | 12.52 | 12.75 | +1.67% | 13,307 | 16,946,818 |
| 2024-09-18 | 12.7 | 12.78 | 12.25 | 12.54 | -1.1% | 15,847 | 19,742,907 |
| 2024-09-13 | 13.03 | 13.09 | 12.67 | 12.68 | -2.24% | 14,724 | 18,884,783 |
| 2024-09-12 | 13.11 | 13.32 | 12.96 | 12.97 | -1.07% | 13,211 | 17,414,555 |
| 2024-09-11 | 13.3 | 13.3 | 13.04 | 13.11 | -0.68% | 12,154 | 15,940,440 |
| 2024-09-10 | 12.99 | 13.26 | 12.83 | 13.2 | +1.62% | 16,233 | 21,217,064 |
| 2024-09-09 | 12.9 | 13.1 | 12.7 | 12.99 | +0.23% | 13,002 | 16,804,813 |
| 2024-09-06 | 13.52 | 13.54 | 12.93 | 12.96 | -3.79% | 19,435 | 25,540,793 |
| 2024-09-05 | 13.28 | 13.52 | 13.27 | 13.47 | +1.43% | 14,525 | 19,474,422 |
| 2024-09-04 | 13.23 | 13.47 | 13.15 | 13.28 | -1.41% | 15,903 | 21,114,693 |
| 2024-09-03 | 13.51 | 13.64 | 13.3 | 13.47 | +0.52% | 16,517 | 22,251,008 |
| 2024-09-02 | 13.55 | 13.73 | 13.35 | 13.4 | -0.96% | 20,041 | 27,088,370 |
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：