股票概览
16.21
+9.97%
+1.47
15.7
开盘价
16.21
最高价
15.27
最低价
904,600
成交量
数据更新至: 2024-09-30
技术指标
14.17
MA5 (5日均线)
13.04
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 | 16.21 | 15.27 | 16.21 | +9.97% | 904,600 | 1,432,108,099 |
| 2024-09-27 | 14.51 | 14.99 | 14 | 14.74 | +4.24% | 541,237 | 779,236,934 |
| 2024-09-26 | 13.01 | 14.17 | 13.01 | 14.14 | +8.94% | 579,827 | 793,848,381 |
| 2024-09-25 | 12.93 | 13.33 | 12.93 | 12.98 | +1.56% | 384,327 | 504,096,398 |
| 2024-09-24 | 12.12 | 12.79 | 12.12 | 12.78 | +6.68% | 393,537 | 490,251,436 |
| 2024-09-23 | 11.98 | 12.08 | 11.89 | 11.98 | -0.33% | 111,637 | 134,159,393 |
| 2024-09-20 | 12.02 | 12.06 | 11.92 | 12.02 | -0.66% | 123,083 | 147,538,676 |
| 2024-09-19 | 11.73 | 12.28 | 11.73 | 12.1 | +3.77% | 227,075 | 273,399,589 |
| 2024-09-18 | 11.83 | 11.85 | 11.52 | 11.66 | -1.44% | 125,498 | 146,033,562 |
| 2024-09-13 | 12.02 | 12.14 | 11.81 | 11.83 | -1.58% | 135,386 | 161,942,299 |
| 2024-09-12 | 11.98 | 12.15 | 11.97 | 12.02 | +0.42% | 125,308 | 151,123,893 |
| 2024-09-11 | 11.97 | 12.01 | 11.88 | 11.97 | -0.42% | 81,725 | 97,561,998 |
| 2024-09-10 | 12.1 | 12.14 | 11.8 | 12.02 | -0.25% | 120,064 | 143,495,972 |
| 2024-09-09 | 11.92 | 12.16 | 11.79 | 12.05 | +0.08% | 113,234 | 135,865,052 |
| 2024-09-06 | 12.1 | 12.27 | 11.95 | 12.04 | -0.82% | 165,058 | 200,180,151 |
| 2024-09-05 | 11.94 | 12.18 | 11.94 | 12.14 | +1.42% | 146,889 | 178,052,909 |
| 2024-09-04 | 11.9 | 12.13 | 11.84 | 11.97 | -0.75% | 126,214 | 151,658,928 |
| 2024-09-03 | 12.01 | 12.16 | 11.89 | 12.06 | +0.25% | 203,971 | 245,389,650 |
| 2024-09-02 | 12.5 | 12.54 | 12.03 | 12.03 | -4.9% | 312,128 | 382,733,286 |
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：