股票概览
16.7
+10.01%
+1.52
16.27
开盘价
16.7
最高价
15.93
最低价
181,343
成交量
数据更新至: 2024-09-30
技术指标
14.52
MA5 (5日均线)
13.38
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 | 16.27 | 16.7 | 15.93 | 16.7 | +10.01% | 181,343 | 299,188,468 |
| 2024-09-27 | 15.18 | 15.3 | 14.75 | 15.18 | +6.23% | 96,907 | 145,877,628 |
| 2024-09-26 | 13.18 | 14.3 | 13.15 | 14.29 | +8.34% | 87,548 | 120,987,437 |
| 2024-09-25 | 13.31 | 13.52 | 13.16 | 13.19 | -0.38% | 59,289 | 79,046,594 |
| 2024-09-24 | 12.77 | 13.26 | 12.7 | 13.24 | +4.5% | 63,259 | 82,404,338 |
| 2024-09-23 | 12.46 | 12.93 | 12.33 | 12.67 | +1.85% | 47,058 | 59,572,278 |
| 2024-09-20 | 12.3 | 12.52 | 12.18 | 12.44 | +0.48% | 32,661 | 40,363,490 |
| 2024-09-19 | 11.85 | 12.49 | 11.85 | 12.38 | +5.09% | 42,840 | 52,474,825 |
| 2024-09-18 | 11.87 | 11.9 | 11.63 | 11.78 | -1.01% | 23,385 | 27,406,336 |
| 2024-09-13 | 12.09 | 12.15 | 11.9 | 11.9 | -1.24% | 19,191 | 22,981,818 |
| 2024-09-12 | 12.29 | 12.45 | 12.04 | 12.05 | -1.79% | 22,671 | 27,638,622 |
| 2024-09-11 | 12.07 | 12.35 | 12.03 | 12.27 | +0.57% | 21,038 | 25,727,202 |
| 2024-09-10 | 12.2 | 12.29 | 11.95 | 12.2 | +0.25% | 21,583 | 26,133,517 |
| 2024-09-09 | 12.19 | 12.3 | 12.09 | 12.17 | -0.41% | 21,889 | 26,670,137 |
| 2024-09-06 | 12.4 | 12.52 | 12.22 | 12.22 | -2% | 24,799 | 30,634,817 |
| 2024-09-05 | 12.39 | 12.62 | 12.37 | 12.47 | +0.16% | 30,882 | 38,646,969 |
| 2024-09-04 | 12.3 | 12.51 | 12.25 | 12.45 | +0.73% | 32,075 | 39,802,789 |
| 2024-09-03 | 12.02 | 12.4 | 11.95 | 12.36 | +2.91% | 40,918 | 50,202,243 |
| 2024-09-02 | 12.56 | 12.56 | 12.01 | 12.01 | -4.15% | 51,993 | 63,482,641 |
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：