股票概览
16.1
+8.42%
+1.25
15.2
开盘价
16.21
最高价
14.86
最低价
50,081
成交量
数据更新至: 2024-09-30
技术指标
14.71
MA5 (5日均线)
14.22
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 | 16.21 | 14.86 | 16.1 | +8.42% | 50,081 | 78,110,324 |
| 2024-09-27 | 14.43 | 14.85 | 14.43 | 14.85 | +3.27% | 14,719 | 21,633,127 |
| 2024-09-26 | 14.14 | 14.41 | 14.1 | 14.38 | +1.34% | 18,312 | 26,073,664 |
| 2024-09-25 | 14.18 | 14.42 | 14.14 | 14.19 | +1% | 21,868 | 31,219,414 |
| 2024-09-24 | 13.54 | 14.08 | 13.49 | 14.05 | +4.23% | 27,631 | 38,197,928 |
| 2024-09-23 | 13.84 | 13.84 | 13.31 | 13.48 | -2.67% | 26,486 | 35,963,522 |
| 2024-09-20 | 13.82 | 13.99 | 13.67 | 13.85 | -0.22% | 15,285 | 21,147,337 |
| 2024-09-19 | 13.69 | 13.95 | 13.57 | 13.88 | +1.31% | 17,546 | 24,277,440 |
| 2024-09-18 | 13.66 | 13.79 | 13.28 | 13.7 | +0.15% | 13,588 | 18,309,207 |
| 2024-09-13 | 13.6 | 13.74 | 13.54 | 13.68 | +0.59% | 8,725 | 11,911,583 |
| 2024-09-12 | 13.79 | 13.82 | 13.58 | 13.6 | -1.23% | 5,865 | 8,018,547 |
| 2024-09-11 | 13.81 | 13.94 | 13.6 | 13.77 | -0.58% | 9,252 | 12,727,753 |
| 2024-09-10 | 13.55 | 13.94 | 13.42 | 13.85 | +1.91% | 12,081 | 16,547,042 |
| 2024-09-09 | 13.5 | 13.63 | 13.32 | 13.59 | +0.22% | 7,918 | 10,715,525 |
| 2024-09-06 | 13.81 | 13.9 | 13.55 | 13.56 | -1.81% | 10,208 | 14,023,797 |
| 2024-09-05 | 13.62 | 13.86 | 13.62 | 13.81 | +1.47% | 11,609 | 15,989,900 |
| 2024-09-04 | 13.55 | 13.73 | 13.44 | 13.61 | -0.51% | 10,168 | 13,817,496 |
| 2024-09-03 | 13.71 | 13.87 | 13.55 | 13.68 | -1.01% | 22,929 | 31,416,779 |
| 2024-09-02 | 14.21 | 14.36 | 13.79 | 13.82 | -3.02% | 31,414 | 44,196,456 |
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：