股票概览
16.65
+11.07%
+1.66
15.51
开盘价
17.16
最高价
15.34
最低价
88,756
成交量
数据更新至: 2024-09-30
技术指标
14.53
MA5 (5日均线)
13.62
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 | 15.51 | 17.16 | 15.34 | 16.65 | +11.07% | 88,756 | 143,580,490 |
| 2024-09-27 | 14.27 | 15.2 | 14.21 | 14.99 | +5.64% | 34,326 | 50,424,878 |
| 2024-09-26 | 13.48 | 14.27 | 13.41 | 14.19 | +5.27% | 23,175 | 32,285,417 |
| 2024-09-25 | 13.36 | 13.9 | 13.36 | 13.48 | +0.97% | 17,780 | 24,222,352 |
| 2024-09-24 | 12.85 | 13.35 | 12.62 | 13.35 | +4.46% | 14,874 | 19,470,447 |
| 2024-09-23 | 12.82 | 12.85 | 12.62 | 12.78 | +0.16% | 4,479 | 5,699,536 |
| 2024-09-20 | 12.99 | 12.99 | 12.64 | 12.76 | -0.85% | 5,477 | 6,979,418 |
| 2024-09-19 | 12.69 | 13.06 | 12.55 | 12.87 | +2.39% | 11,816 | 15,178,731 |
| 2024-09-18 | 12.55 | 12.7 | 12.31 | 12.57 | -0.16% | 5,204 | 6,491,247 |
| 2024-09-13 | 12.69 | 12.99 | 12.54 | 12.59 | -1.25% | 6,206 | 7,850,704 |
| 2024-09-12 | 12.75 | 13.04 | 12.68 | 12.75 | +0.39% | 7,021 | 9,028,157 |
| 2024-09-11 | 12.75 | 12.9 | 12.6 | 12.7 | -0.31% | 5,747 | 7,334,895 |
| 2024-09-10 | 12.69 | 12.81 | 12.41 | 12.74 | +0.87% | 7,024 | 8,859,564 |
| 2024-09-09 | 12.8 | 12.87 | 12.58 | 12.63 | -1.41% | 6,445 | 8,184,333 |
| 2024-09-06 | 13.05 | 13.15 | 12.78 | 12.81 | -2.88% | 10,807 | 13,970,679 |
| 2024-09-05 | 13.19 | 13.29 | 13.05 | 13.19 | +0.61% | 7,105 | 9,354,071 |
| 2024-09-04 | 13.04 | 13.15 | 12.9 | 13.11 | -0.08% | 7,351 | 9,586,285 |
| 2024-09-03 | 13.09 | 13.41 | 13.05 | 13.12 | +0.08% | 11,826 | 15,635,697 |
| 2024-09-02 | 13.4 | 13.44 | 13.1 | 13.11 | -1.8% | 10,546 | 13,979,069 |
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：