股票概览
16.08
+8.5%
+1.26
15.2
开盘价
16.12
最高价
15.15
最低价
230,757
成交量
数据更新至: 2024-09-30
技术指标
14.68
MA5 (5日均线)
14.01
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 | 15.2 | 16.12 | 15.15 | 16.08 | +8.5% | 230,757 | 361,895,159 |
| 2024-09-27 | 14.53 | 14.88 | 14.52 | 14.82 | +2.42% | 94,695 | 138,966,776 |
| 2024-09-26 | 14.14 | 14.47 | 14.04 | 14.47 | +2.41% | 87,827 | 125,270,663 |
| 2024-09-25 | 14.12 | 14.42 | 14.05 | 14.13 | +1.65% | 96,053 | 136,429,184 |
| 2024-09-24 | 13.42 | 13.9 | 13.42 | 13.9 | +3.42% | 83,985 | 115,406,757 |
| 2024-09-23 | 13.35 | 13.49 | 13.32 | 13.44 | +0.67% | 40,284 | 54,062,949 |
| 2024-09-20 | 13.3 | 13.53 | 13.2 | 13.35 | +0.38% | 71,788 | 96,012,026 |
| 2024-09-19 | 13.38 | 13.44 | 13.07 | 13.3 | -0.67% | 68,187 | 90,607,746 |
| 2024-09-18 | 13.25 | 13.4 | 13.07 | 13.39 | +1.67% | 45,690 | 60,435,870 |
| 2024-09-13 | 13.28 | 13.35 | 13.16 | 13.17 | -0.45% | 48,999 | 64,834,574 |
| 2024-09-12 | 13.22 | 13.32 | 13.16 | 13.23 | +0.46% | 35,972 | 47,617,016 |
| 2024-09-11 | 13.32 | 13.33 | 13.13 | 13.17 | -1.86% | 58,108 | 76,590,596 |
| 2024-09-10 | 13.4 | 13.58 | 13.2 | 13.42 | -0.22% | 46,823 | 62,670,944 |
| 2024-09-09 | 13.65 | 13.76 | 13.39 | 13.45 | -1.97% | 69,795 | 94,332,897 |
| 2024-09-06 | 14 | 14.05 | 13.7 | 13.72 | -1.93% | 45,093 | 62,276,819 |
| 2024-09-05 | 13.88 | 14.08 | 13.86 | 13.99 | +1.23% | 59,122 | 82,592,210 |
| 2024-09-04 | 14.25 | 14.26 | 13.7 | 13.82 | -4.49% | 119,886 | 166,323,876 |
| 2024-09-03 | 14.55 | 14.75 | 14.41 | 14.47 | -0.75% | 61,332 | 89,137,373 |
| 2024-09-02 | 14.72 | 14.85 | 14.48 | 14.58 | -1.55% | 89,410 | 131,084,102 |
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：