股票概览
16.6
+6.68%
+1.04
16.03
开盘价
16.99
最高价
15.16
最低价
233,543
成交量
数据更新至: 2024-09-30
技术指标
15.38
MA5 (5日均线)
14.82
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 | 16.03 | 16.99 | 15.16 | 16.6 | +6.68% | 233,543 | 377,960,752 |
| 2024-09-27 | 15.25 | 15.68 | 15.13 | 15.56 | +2.5% | 111,755 | 171,749,626 |
| 2024-09-26 | 14.81 | 15.22 | 14.7 | 15.18 | +2.85% | 124,575 | 186,298,384 |
| 2024-09-25 | 14.63 | 15.11 | 14.63 | 14.76 | -0.14% | 148,045 | 220,173,137 |
| 2024-09-24 | 14.1 | 15.48 | 14.1 | 14.78 | +5.05% | 163,081 | 242,857,795 |
| 2024-09-23 | 14.18 | 14.32 | 13.88 | 14.07 | -1.75% | 71,197 | 99,906,960 |
| 2024-09-20 | 14.46 | 14.75 | 14.18 | 14.32 | -1.65% | 83,486 | 120,138,018 |
| 2024-09-19 | 14.3 | 14.97 | 14.01 | 14.56 | +3.48% | 143,381 | 208,841,184 |
| 2024-09-18 | 14.28 | 14.36 | 13.7 | 14.07 | -1.47% | 150,379 | 209,151,355 |
| 2024-09-13 | 13.14 | 14.28 | 13.09 | 14.28 | +10.02% | 123,675 | 174,315,268 |
| 2024-09-12 | 12.97 | 13.45 | 12.87 | 12.98 | +1.56% | 61,322 | 80,829,361 |
| 2024-09-11 | 12.9 | 13.02 | 12.77 | 12.78 | -1.46% | 27,978 | 35,931,908 |
| 2024-09-10 | 13.25 | 13.45 | 12.89 | 12.97 | -1.52% | 48,393 | 63,413,616 |
| 2024-09-09 | 12.95 | 13.27 | 12.78 | 13.17 | +0.53% | 34,592 | 45,320,362 |
| 2024-09-06 | 13.12 | 13.32 | 13.1 | 13.1 | -0.98% | 32,701 | 43,157,254 |
| 2024-09-05 | 13.04 | 13.3 | 12.99 | 13.23 | +1.69% | 37,065 | 48,928,891 |
| 2024-09-04 | 12.96 | 13.13 | 12.85 | 13.01 | -0.46% | 31,533 | 41,000,221 |
| 2024-09-03 | 12.94 | 13.17 | 12.9 | 13.07 | +0.23% | 31,096 | 40,475,275 |
| 2024-09-02 | 13.5 | 13.74 | 13.02 | 13.04 | -3.98% | 42,157 | 55,981,720 |
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：