股票概览
16.36
+10.02%
+1.49
15.4
开盘价
16.36
最高价
15.14
最低价
47,122
成交量
数据更新至: 2024-09-30
技术指标
14.64
MA5 (5日均线)
14.06
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 | 15.4 | 16.36 | 15.14 | 16.36 | +10.02% | 47,122 | 74,717,359 |
| 2024-09-27 | 14.37 | 14.89 | 14.37 | 14.87 | +4.42% | 20,799 | 30,494,456 |
| 2024-09-26 | 13.88 | 14.25 | 13.86 | 14.24 | +2.67% | 26,154 | 36,890,347 |
| 2024-09-25 | 13.97 | 14.26 | 13.84 | 13.87 | +0.22% | 25,964 | 36,449,769 |
| 2024-09-24 | 13.35 | 13.84 | 13.35 | 13.84 | +3.28% | 21,888 | 29,860,485 |
| 2024-09-23 | 13.53 | 13.59 | 13.35 | 13.4 | -0.89% | 15,734 | 21,194,646 |
| 2024-09-20 | 13.69 | 14.03 | 13.48 | 13.52 | -1.24% | 20,125 | 27,501,730 |
| 2024-09-19 | 13.49 | 13.76 | 13.4 | 13.69 | +1.56% | 19,360 | 26,440,928 |
| 2024-09-18 | 13.34 | 13.65 | 13.03 | 13.48 | +0.9% | 22,453 | 30,114,955 |
| 2024-09-13 | 14 | 14.1 | 13.28 | 13.36 | -5.18% | 33,368 | 45,216,444 |
| 2024-09-12 | 14.37 | 14.45 | 14.09 | 14.09 | -1.67% | 19,992 | 28,439,316 |
| 2024-09-11 | 14.3 | 14.5 | 14.24 | 14.33 | -0.83% | 19,735 | 28,300,343 |
| 2024-09-10 | 14.69 | 14.72 | 14.01 | 14.45 | -2.5% | 34,702 | 49,747,519 |
| 2024-09-09 | 14.5 | 15.24 | 14.2 | 14.82 | +2.07% | 32,803 | 48,158,941 |
| 2024-09-06 | 15.11 | 15.11 | 14.51 | 14.52 | -4.28% | 35,471 | 52,422,254 |
| 2024-09-05 | 15 | 15.27 | 14.8 | 15.17 | +0.66% | 48,797 | 73,411,075 |
| 2024-09-04 | 15 | 15.22 | 14.87 | 15.07 | -1.63% | 56,277 | 84,629,186 |
| 2024-09-03 | 15.52 | 15.75 | 14.78 | 15.32 | -3.04% | 109,112 | 164,510,955 |
| 2024-09-02 | 14.38 | 15.8 | 14.36 | 15.8 | +10.03% | 74,676 | 117,242,723 |
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：