股票概览
16.28
+16.29%
+2.28
14.3
开盘价
16.66
最高价
14.21
最低价
78,556
成交量
数据更新至: 2024-09-30
技术指标
13.86
MA5 (5日均线)
13.19
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 | 14.3 | 16.66 | 14.21 | 16.28 | +16.29% | 78,556 | 121,221,739 |
| 2024-09-27 | 13.49 | 14.2 | 13.33 | 14 | +4.63% | 34,790 | 47,922,704 |
| 2024-09-26 | 12.77 | 13.65 | 12.77 | 13.38 | +3.88% | 24,880 | 32,845,160 |
| 2024-09-25 | 12.77 | 13.1 | 12.77 | 12.88 | +1.02% | 18,980 | 24,567,821 |
| 2024-09-24 | 12.48 | 12.79 | 12.37 | 12.75 | +2% | 14,655 | 18,524,702 |
| 2024-09-23 | 12.65 | 12.7 | 12.4 | 12.5 | -1.19% | 11,898 | 14,890,079 |
| 2024-09-20 | 12.6 | 12.78 | 12.47 | 12.65 | +0.4% | 12,268 | 15,484,902 |
| 2024-09-19 | 12.43 | 12.66 | 12.29 | 12.6 | +2.36% | 10,778 | 13,504,585 |
| 2024-09-18 | 12.5 | 12.51 | 12.05 | 12.31 | -1.52% | 10,623 | 13,001,491 |
| 2024-09-13 | 12.56 | 12.72 | 12.36 | 12.5 | -1.26% | 8,438 | 10,547,985 |
| 2024-09-12 | 12.73 | 12.82 | 12.61 | 12.66 | -0.24% | 8,424 | 10,714,132 |
| 2024-09-11 | 12.86 | 12.91 | 12.65 | 12.69 | -1.48% | 9,452 | 12,049,616 |
| 2024-09-10 | 12.85 | 12.92 | 12.67 | 12.88 | +1.1% | 11,916 | 15,246,284 |
| 2024-09-09 | 12.91 | 12.93 | 12.6 | 12.74 | -1.92% | 9,217 | 11,780,333 |
| 2024-09-06 | 13.15 | 13.25 | 12.74 | 12.99 | -1.89% | 11,986 | 15,524,202 |
| 2024-09-05 | 13.21 | 13.27 | 13.1 | 13.24 | +0.23% | 6,962 | 9,178,430 |
| 2024-09-04 | 13.4 | 13.4 | 13.1 | 13.21 | -1.34% | 8,517 | 11,256,819 |
| 2024-09-03 | 13.34 | 13.48 | 13.18 | 13.39 | +0.15% | 9,945 | 13,245,732 |
| 2024-09-02 | 13.43 | 13.59 | 13.3 | 13.37 | -0.45% | 11,189 | 15,066,894 |
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：