股票概览
16.29
+9.99%
+1.48
16.02
开盘价
16.29
最高价
15.24
最低价
270,740
成交量
数据更新至: 2024-09-30
技术指标
14.26
MA5 (5日均线)
13.28
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 | 16.02 | 16.29 | 15.24 | 16.29 | +9.99% | 270,740 | 432,795,806 |
| 2024-09-27 | 14.23 | 14.9 | 14.2 | 14.81 | +5.63% | 125,820 | 182,773,729 |
| 2024-09-26 | 13.1 | 14.03 | 13.02 | 14.02 | +6.53% | 147,367 | 200,122,890 |
| 2024-09-25 | 13.09 | 13.54 | 13.08 | 13.16 | +1.15% | 140,944 | 187,480,318 |
| 2024-09-24 | 12.18 | 13.01 | 12.16 | 13.01 | +6.9% | 174,841 | 221,165,995 |
| 2024-09-23 | 12.48 | 12.54 | 12.15 | 12.17 | -2.48% | 88,177 | 108,113,793 |
| 2024-09-20 | 12.65 | 12.66 | 12.38 | 12.48 | -1.27% | 65,063 | 81,071,396 |
| 2024-09-19 | 12.08 | 12.83 | 12 | 12.64 | +5.25% | 131,672 | 165,058,634 |
| 2024-09-18 | 12.16 | 12.21 | 11.92 | 12.01 | -1.23% | 55,560 | 66,910,785 |
| 2024-09-13 | 12.58 | 12.64 | 12.12 | 12.16 | -3.87% | 103,168 | 126,787,812 |
| 2024-09-12 | 12.81 | 12.89 | 12.59 | 12.65 | -1.17% | 71,949 | 91,451,923 |
| 2024-09-11 | 12.85 | 13.03 | 12.75 | 12.8 | -1.31% | 65,869 | 84,685,700 |
| 2024-09-10 | 13.15 | 13.24 | 12.71 | 12.97 | -2.11% | 112,546 | 145,070,112 |
| 2024-09-09 | 13.3 | 13.66 | 13.18 | 13.25 | -1.27% | 102,212 | 136,103,000 |
| 2024-09-06 | 13.8 | 13.9 | 13.36 | 13.42 | -2.75% | 126,210 | 171,070,035 |
| 2024-09-05 | 13.81 | 14.28 | 13.6 | 13.8 | +1.02% | 201,881 | 279,754,882 |
| 2024-09-04 | 13.18 | 13.84 | 13.09 | 13.66 | +3.48% | 182,926 | 249,588,221 |
| 2024-09-03 | 12.66 | 13.21 | 12.55 | 13.2 | +4.35% | 184,225 | 240,554,798 |
| 2024-09-02 | 13.31 | 13.38 | 12.6 | 12.65 | -6.37% | 243,987 | 311,332,947 |
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：