股票概览
16.19
+7.93%
+1.19
15.56
开盘价
16.4
最高价
14.92
最低价
844,822
成交量
数据更新至: 2024-09-30
技术指标
14.67
MA5 (5日均线)
14.33
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 | 15.56 | 16.4 | 14.92 | 16.19 | +7.93% | 844,822 | 1,324,273,223 |
| 2024-09-27 | 14.45 | 15 | 14.31 | 15 | +5.63% | 341,655 | 501,130,802 |
| 2024-09-26 | 13.77 | 14.22 | 13.49 | 14.2 | +2.9% | 401,582 | 556,751,245 |
| 2024-09-25 | 14.22 | 14.52 | 13.74 | 13.8 | -2.47% | 489,024 | 692,078,662 |
| 2024-09-24 | 13.41 | 14.21 | 13.26 | 14.15 | +6.07% | 448,151 | 617,317,546 |
| 2024-09-23 | 13.79 | 14.03 | 13.32 | 13.34 | -3.96% | 368,128 | 501,402,697 |
| 2024-09-20 | 14.41 | 14.42 | 13.52 | 13.89 | -3.61% | 374,649 | 523,364,524 |
| 2024-09-19 | 14.1 | 14.48 | 13.74 | 14.41 | +2.78% | 309,430 | 440,180,041 |
| 2024-09-18 | 14.29 | 14.5 | 13.88 | 14.02 | -1.68% | 276,234 | 391,255,043 |
| 2024-09-13 | 14.25 | 14.48 | 14.2 | 14.26 | +0.35% | 210,273 | 301,334,964 |
| 2024-09-12 | 14.52 | 14.61 | 14.2 | 14.21 | -2% | 260,003 | 373,093,720 |
| 2024-09-11 | 14.7 | 14.78 | 14.28 | 14.5 | -3.14% | 393,594 | 569,825,229 |
| 2024-09-10 | 14.82 | 15.15 | 14.32 | 14.97 | +0.67% | 484,563 | 712,016,101 |
| 2024-09-09 | 15.36 | 15.46 | 14.7 | 14.87 | -0.4% | 479,809 | 722,914,115 |
| 2024-09-06 | 15.5 | 15.78 | 14.9 | 14.93 | -3.68% | 511,521 | 779,084,698 |
| 2024-09-05 | 15.65 | 15.79 | 15.26 | 15.5 | -0.77% | 388,006 | 600,897,009 |
| 2024-09-04 | 16.25 | 16.53 | 15.19 | 15.62 | -6.19% | 655,941 | 1,029,511,961 |
| 2024-09-03 | 15.79 | 17.26 | 15.66 | 16.65 | +3.61% | 726,696 | 1,203,989,360 |
| 2024-09-02 | 16.2 | 16.71 | 15.91 | 16.07 | -1.83% | 773,699 | 1,264,222,429 |
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：