股票概览
16.59
+15.05%
+2.17
14.95
开盘价
16.78
最高价
14.9
最低价
145,099
成交量
数据更新至: 2024-09-30
技术指标
14.11
MA5 (5日均线)
13.38
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 | 14.95 | 16.78 | 14.9 | 16.59 | +15.05% | 145,099 | 229,800,222 |
| 2024-09-27 | 13.92 | 14.67 | 13.71 | 14.42 | +6.42% | 94,573 | 133,899,273 |
| 2024-09-26 | 13.05 | 13.55 | 12.94 | 13.55 | +3.75% | 50,752 | 67,413,427 |
| 2024-09-25 | 13 | 13.38 | 12.98 | 13.06 | +1.08% | 47,906 | 63,112,295 |
| 2024-09-24 | 12.61 | 12.93 | 12.27 | 12.92 | +3.19% | 48,773 | 61,873,431 |
| 2024-09-23 | 12.5 | 12.71 | 12.4 | 12.52 | -0.4% | 26,499 | 33,341,646 |
| 2024-09-20 | 12.75 | 13 | 12.5 | 12.57 | -1.41% | 29,126 | 36,943,034 |
| 2024-09-19 | 12.75 | 13.03 | 12.63 | 12.75 | +0.63% | 24,616 | 31,567,273 |
| 2024-09-18 | 12.76 | 12.86 | 12.36 | 12.67 | -0.86% | 24,118 | 30,407,102 |
| 2024-09-13 | 13.25 | 13.33 | 12.77 | 12.78 | -3.84% | 39,133 | 50,741,015 |
| 2024-09-12 | 13.54 | 13.57 | 13.29 | 13.29 | -0.75% | 20,841 | 27,961,727 |
| 2024-09-11 | 13.46 | 13.59 | 13.3 | 13.39 | -0.67% | 23,519 | 31,602,201 |
| 2024-09-10 | 13.19 | 13.52 | 13.1 | 13.48 | +1.43% | 30,321 | 40,349,922 |
| 2024-09-09 | 13.2 | 13.48 | 13.12 | 13.29 | -0.75% | 32,952 | 43,821,349 |
| 2024-09-06 | 13.5 | 13.76 | 13.32 | 13.39 | -1.11% | 46,067 | 62,313,461 |
| 2024-09-05 | 13.58 | 13.75 | 13.5 | 13.54 | +0.97% | 46,891 | 63,799,447 |
| 2024-09-04 | 13.53 | 13.61 | 13.3 | 13.41 | -1.4% | 48,779 | 65,560,784 |
| 2024-09-03 | 13.71 | 13.79 | 13.42 | 13.6 | 0% | 60,005 | 81,524,362 |
| 2024-09-02 | 13.46 | 14.09 | 13.41 | 13.6 | 0% | 104,672 | 143,925,046 |
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：