股票概览
16.19
+14.01%
+1.99
14.94
开盘价
16.62
最高价
14.35
最低价
160,295
成交量
数据更新至: 2024-09-30
技术指标
13.93
MA5 (5日均线)
13.15
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 | 14.94 | 16.62 | 14.35 | 16.19 | +14.01% | 160,295 | 247,644,980 |
| 2024-09-27 | 13.68 | 14.5 | 13.5 | 14.2 | +5.58% | 96,249 | 134,014,537 |
| 2024-09-26 | 12.95 | 13.46 | 12.9 | 13.45 | +3.54% | 70,740 | 93,829,003 |
| 2024-09-25 | 12.95 | 13.28 | 12.82 | 12.99 | +1.48% | 67,632 | 88,386,771 |
| 2024-09-24 | 12.55 | 12.81 | 12.28 | 12.8 | +3.14% | 47,976 | 60,533,492 |
| 2024-09-23 | 12.41 | 12.51 | 12.28 | 12.41 | -0.16% | 21,135 | 26,243,121 |
| 2024-09-20 | 12.52 | 12.6 | 12.33 | 12.43 | -0.72% | 27,550 | 34,244,583 |
| 2024-09-19 | 12.39 | 12.63 | 12.17 | 12.52 | +2.62% | 33,290 | 41,398,411 |
| 2024-09-18 | 12.35 | 12.46 | 11.93 | 12.2 | -1.21% | 29,085 | 35,265,114 |
| 2024-09-13 | 12.61 | 12.72 | 12.33 | 12.35 | -2.06% | 25,396 | 31,624,735 |
| 2024-09-12 | 12.72 | 12.9 | 12.57 | 12.61 | -1.18% | 29,791 | 37,990,688 |
| 2024-09-11 | 12.84 | 12.93 | 12.7 | 12.76 | -1.69% | 27,193 | 34,817,110 |
| 2024-09-10 | 12.84 | 13 | 12.6 | 12.98 | +1.01% | 32,693 | 41,911,502 |
| 2024-09-09 | 12.62 | 12.95 | 12.51 | 12.85 | +0.23% | 36,043 | 46,120,895 |
| 2024-09-06 | 13.21 | 13.32 | 12.75 | 12.82 | -2.95% | 68,301 | 88,778,190 |
| 2024-09-05 | 13.38 | 13.46 | 13.19 | 13.21 | -2.08% | 70,275 | 93,434,289 |
| 2024-09-04 | 13.25 | 13.66 | 13.25 | 13.49 | -2.81% | 115,073 | 154,423,658 |
| 2024-09-03 | 12.78 | 15 | 12.78 | 13.88 | +8.61% | 172,418 | 242,696,432 |
| 2024-09-02 | 12.97 | 13.19 | 12.69 | 12.78 | -1.84% | 28,830 | 37,308,641 |
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：