股票概览
16.68
+13.08%
+1.93
15.11
开盘价
16.84
最高价
14.94
最低价
81,191
成交量
数据更新至: 2024-09-30
技术指标
14.61
MA5 (5日均线)
13.98
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 | 15.11 | 16.84 | 14.94 | 16.68 | +13.08% | 81,191 | 129,373,309 |
| 2024-09-27 | 14.31 | 15.1 | 14.14 | 14.75 | +4.98% | 43,064 | 62,825,268 |
| 2024-09-26 | 13.83 | 14.09 | 13.8 | 14.05 | +1.59% | 26,939 | 37,691,800 |
| 2024-09-25 | 13.82 | 14.1 | 13.8 | 13.83 | +0.51% | 32,075 | 44,800,380 |
| 2024-09-24 | 13.58 | 13.77 | 13.42 | 13.76 | +2% | 20,814 | 28,402,326 |
| 2024-09-23 | 13.4 | 13.64 | 13.26 | 13.49 | +0.45% | 9,855 | 13,277,879 |
| 2024-09-20 | 13.38 | 13.58 | 13.23 | 13.43 | -0.07% | 11,615 | 15,547,341 |
| 2024-09-19 | 13.07 | 13.44 | 13.04 | 13.44 | +2.83% | 11,338 | 15,086,788 |
| 2024-09-18 | 13.3 | 13.5 | 12.88 | 13.07 | -1.66% | 11,764 | 15,370,717 |
| 2024-09-13 | 13.6 | 13.69 | 13.26 | 13.29 | -2.28% | 11,990 | 16,095,152 |
| 2024-09-12 | 13.78 | 13.96 | 13.6 | 13.6 | -1.31% | 14,147 | 19,532,281 |
| 2024-09-11 | 13.77 | 14 | 13.56 | 13.78 | +0.58% | 17,323 | 23,760,068 |
| 2024-09-10 | 13.68 | 13.88 | 13.48 | 13.7 | +1.26% | 14,526 | 19,898,484 |
| 2024-09-09 | 13.4 | 13.68 | 13.18 | 13.53 | +0.97% | 10,864 | 14,662,715 |
| 2024-09-06 | 13.8 | 13.9 | 13.4 | 13.4 | -2.9% | 18,755 | 25,615,505 |
| 2024-09-05 | 13.75 | 13.98 | 13.66 | 13.8 | +0.58% | 14,459 | 19,976,131 |
| 2024-09-04 | 13.73 | 13.85 | 13.53 | 13.72 | +0.51% | 19,093 | 26,106,316 |
| 2024-09-03 | 13.52 | 13.8 | 13.52 | 13.65 | -0.07% | 16,286 | 22,209,202 |
| 2024-09-02 | 13.8 | 14.02 | 13.62 | 13.66 | -1.23% | 17,990 | 24,849,116 |
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：