股票概览
16
+13.96%
+1.96
14.6
开盘价
16.19
最高价
14.38
最低价
146,601
成交量
数据更新至: 2024-09-30
技术指标
13.76
MA5 (5日均线)
13.03
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 | 14.6 | 16.19 | 14.38 | 16 | +13.96% | 146,601 | 224,835,477 |
| 2024-09-27 | 13.35 | 14.29 | 13.35 | 14.04 | +6.44% | 76,485 | 105,573,194 |
| 2024-09-26 | 12.81 | 13.19 | 12.7 | 13.19 | +2.57% | 37,284 | 48,428,472 |
| 2024-09-25 | 12.85 | 13.19 | 12.81 | 12.86 | +1.26% | 41,781 | 54,336,480 |
| 2024-09-24 | 12.33 | 12.73 | 12.16 | 12.7 | +4.01% | 38,290 | 47,897,924 |
| 2024-09-23 | 12.26 | 12.43 | 12.17 | 12.21 | -0.57% | 12,254 | 15,052,997 |
| 2024-09-20 | 12.38 | 12.5 | 12.23 | 12.28 | -1.21% | 16,751 | 20,645,086 |
| 2024-09-19 | 12.37 | 12.61 | 12.28 | 12.43 | +1.39% | 18,828 | 23,448,197 |
| 2024-09-18 | 12.32 | 12.46 | 11.98 | 12.26 | -0.24% | 16,411 | 20,021,702 |
| 2024-09-13 | 12.57 | 12.68 | 12.27 | 12.29 | -2.54% | 17,982 | 22,307,412 |
| 2024-09-12 | 12.64 | 12.92 | 12.61 | 12.61 | 0% | 26,986 | 34,460,297 |
| 2024-09-11 | 12.55 | 12.96 | 12.51 | 12.61 | -0.24% | 21,370 | 27,102,355 |
| 2024-09-10 | 12.43 | 12.7 | 12.35 | 12.64 | +1.2% | 17,375 | 21,763,906 |
| 2024-09-09 | 12.5 | 12.64 | 12.29 | 12.49 | -0.16% | 16,396 | 20,468,910 |
| 2024-09-06 | 12.92 | 13.04 | 12.51 | 12.51 | -3.47% | 24,525 | 31,109,103 |
| 2024-09-05 | 13.03 | 13.07 | 12.86 | 12.96 | +0.31% | 19,278 | 25,003,605 |
| 2024-09-04 | 13.1 | 13.1 | 12.8 | 12.92 | -0.62% | 19,929 | 25,800,801 |
| 2024-09-03 | 13 | 13.11 | 12.74 | 13 | +1.48% | 24,127 | 31,311,033 |
| 2024-09-02 | 13.17 | 13.22 | 12.81 | 12.81 | -2.36% | 25,023 | 32,595,954 |
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：