股票概览
16.89
+12.6%
+1.89
15.7
开盘价
17.23
最高价
15.21
最低价
43,506
成交量
数据更新至: 2024-09-30
技术指标
14.73
MA5 (5日均线)
14.15
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 | 15.7 | 17.23 | 15.21 | 16.89 | +12.6% | 43,506 | 70,557,585 |
| 2024-09-27 | 14.42 | 15.25 | 14.28 | 15 | +5.04% | 28,344 | 41,784,908 |
| 2024-09-26 | 13.85 | 14.32 | 13.75 | 14.28 | +4.01% | 23,234 | 32,801,975 |
| 2024-09-25 | 13.98 | 14.09 | 13.68 | 13.73 | 0% | 19,124 | 26,566,896 |
| 2024-09-24 | 13.53 | 13.76 | 13.23 | 13.73 | +2.77% | 16,201 | 21,936,409 |
| 2024-09-23 | 13.46 | 13.54 | 13.26 | 13.36 | -1.33% | 9,985 | 13,365,934 |
| 2024-09-20 | 13.8 | 13.8 | 13.46 | 13.54 | -0.66% | 8,999 | 12,215,890 |
| 2024-09-19 | 13.5 | 13.75 | 13.4 | 13.63 | +1.26% | 12,082 | 16,441,699 |
| 2024-09-18 | 13.9 | 13.99 | 13.25 | 13.46 | -2.89% | 12,375 | 16,675,941 |
| 2024-09-13 | 14.2 | 14.31 | 13.86 | 13.86 | -2.39% | 11,691 | 16,415,048 |
| 2024-09-12 | 14.55 | 14.65 | 14.14 | 14.2 | -2.2% | 10,658 | 15,325,581 |
| 2024-09-11 | 14.64 | 14.83 | 14.42 | 14.52 | -0.82% | 10,359 | 15,129,890 |
| 2024-09-10 | 14.68 | 14.75 | 14.33 | 14.64 | +0.21% | 12,957 | 18,825,653 |
| 2024-09-09 | 14.53 | 14.93 | 14.4 | 14.61 | +0.69% | 15,150 | 22,234,250 |
| 2024-09-06 | 15.3 | 15.36 | 14.5 | 14.51 | -5.9% | 25,186 | 37,329,210 |
| 2024-09-05 | 15.91 | 15.91 | 15.28 | 15.42 | -3.08% | 24,896 | 38,635,793 |
| 2024-09-04 | 16.02 | 16.39 | 15.44 | 15.91 | -0.62% | 33,455 | 52,995,333 |
| 2024-09-03 | 15.89 | 16.08 | 15.58 | 16.01 | +0.25% | 28,803 | 45,557,454 |
| 2024-09-02 | 16 | 16.59 | 15.89 | 15.97 | -2.56% | 36,302 | 58,679,548 |
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：