股票概览
16.7
+10.01%
+1.52
16.04
开盘价
16.7
最高价
15.68
最低价
922,131
成交量
数据更新至: 2024-09-30
技术指标
14.56
MA5 (5日均线)
13.50
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 | 16.04 | 16.7 | 15.68 | 16.7 | +10.01% | 922,131 | 1,510,567,265 |
| 2024-09-27 | 14.45 | 15.19 | 14.05 | 15.18 | +7.74% | 597,469 | 866,227,440 |
| 2024-09-26 | 13.5 | 14.13 | 13.41 | 14.09 | +4.22% | 588,659 | 813,098,103 |
| 2024-09-25 | 13.54 | 13.95 | 13.38 | 13.52 | +1.43% | 668,536 | 914,925,898 |
| 2024-09-24 | 12.8 | 13.68 | 12.5 | 13.33 | +6.22% | 572,144 | 748,995,673 |
| 2024-09-23 | 12.62 | 12.64 | 12.46 | 12.55 | -0.4% | 100,861 | 126,586,037 |
| 2024-09-20 | 12.5 | 12.62 | 12.45 | 12.6 | -0.08% | 158,573 | 198,714,801 |
| 2024-09-19 | 12.29 | 12.88 | 12.2 | 12.61 | +3.11% | 320,293 | 403,748,102 |
| 2024-09-18 | 12.02 | 12.31 | 11.99 | 12.23 | +0.66% | 132,397 | 160,810,435 |
| 2024-09-13 | 12.3 | 12.52 | 11.94 | 12.15 | -1.38% | 215,729 | 263,876,319 |
| 2024-09-12 | 12.59 | 12.63 | 12.31 | 12.32 | -1.99% | 184,402 | 229,299,257 |
| 2024-09-11 | 12.45 | 12.64 | 12.41 | 12.57 | -0.08% | 184,809 | 231,285,070 |
| 2024-09-10 | 12.54 | 12.91 | 12.45 | 12.58 | +0.96% | 313,135 | 395,971,943 |
| 2024-09-09 | 12.28 | 12.65 | 12.21 | 12.46 | -0.24% | 205,693 | 256,074,670 |
| 2024-09-06 | 12.86 | 12.92 | 12.42 | 12.49 | +0.32% | 362,217 | 457,758,375 |
| 2024-09-05 | 12.3 | 12.6 | 12.26 | 12.45 | +1.22% | 177,285 | 220,149,533 |
| 2024-09-04 | 12.21 | 12.44 | 12.18 | 12.3 | -0.08% | 146,187 | 179,910,683 |
| 2024-09-03 | 12.16 | 12.36 | 12.16 | 12.31 | +0.57% | 165,445 | 203,147,517 |
| 2024-09-02 | 12.68 | 12.77 | 12.24 | 12.24 | -5.12% | 372,922 | 463,006,007 |
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：