股票概览
15.75
+6.56%
+0.97
14.86
开盘价
16.06
最高价
14.41
最低价
98,832
成交量
数据更新至: 2024-09-30
技术指标
14.23
MA5 (5日均线)
13.27
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 | 14.86 | 16.06 | 14.41 | 15.75 | +6.56% | 98,832 | 151,495,762 |
| 2024-09-27 | 14.53 | 14.8 | 14.09 | 14.78 | +1.72% | 69,908 | 100,840,565 |
| 2024-09-26 | 14.23 | 14.99 | 13.7 | 14.53 | +6.37% | 90,967 | 127,532,407 |
| 2024-09-25 | 12.49 | 13.66 | 12.46 | 13.66 | +9.98% | 80,065 | 105,184,254 |
| 2024-09-24 | 12.06 | 12.45 | 11.85 | 12.42 | +3.24% | 46,391 | 56,317,895 |
| 2024-09-23 | 12.27 | 12.33 | 12 | 12.03 | -1.72% | 30,557 | 37,012,353 |
| 2024-09-20 | 12.61 | 12.61 | 12.23 | 12.24 | -2.86% | 33,506 | 41,514,744 |
| 2024-09-19 | 12.76 | 13.14 | 12.27 | 12.6 | +0.4% | 60,208 | 76,012,835 |
| 2024-09-18 | 12.34 | 12.57 | 11.73 | 12.55 | +3.21% | 52,978 | 64,187,390 |
| 2024-09-13 | 12.59 | 12.6 | 12.12 | 12.16 | -3.8% | 43,313 | 53,416,182 |
| 2024-09-12 | 12.25 | 12.93 | 12.25 | 12.64 | -0.78% | 58,004 | 73,712,142 |
| 2024-09-11 | 14 | 14.01 | 12.74 | 12.74 | -9.96% | 50,804 | 65,246,699 |
| 2024-09-10 | 15.7 | 15.85 | 14.13 | 14.15 | -9.87% | 58,179 | 85,284,554 |
| 2024-09-09 | 16.79 | 16.9 | 15.2 | 15.7 | -6.55% | 50,503 | 81,692,321 |
| 2024-09-06 | 17.05 | 17.11 | 16.8 | 16.8 | -1.29% | 11,457 | 19,413,784 |
| 2024-09-05 | 17.06 | 17.12 | 16.82 | 17.02 | +0.06% | 8,599 | 14,629,037 |
| 2024-09-04 | 17.07 | 17.15 | 16.95 | 17.01 | -0.35% | 14,234 | 24,265,868 |
| 2024-09-03 | 16.97 | 17.15 | 16.89 | 17.07 | +0.47% | 18,988 | 32,431,461 |
| 2024-09-02 | 17.11 | 17.16 | 16.91 | 16.99 | -0.47% | 15,019 | 25,572,449 |
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：