股票概览
16.27
+6.97%
+1.06
15.96
开盘价
16.3
最高价
15.25
最低价
98,610
成交量
数据更新至: 2024-09-30
技术指标
14.77
MA5 (5日均线)
13.87
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 | 15.96 | 16.3 | 15.25 | 16.27 | +6.97% | 98,610 | 156,862,467 |
| 2024-09-27 | 14.99 | 15.35 | 14.71 | 15.21 | +2.7% | 39,475 | 59,260,786 |
| 2024-09-26 | 13.76 | 14.9 | 13.69 | 14.81 | +7.55% | 61,637 | 89,313,041 |
| 2024-09-25 | 13.89 | 14.1 | 13.73 | 13.77 | 0% | 27,822 | 38,783,797 |
| 2024-09-24 | 13.21 | 13.77 | 13.16 | 13.77 | +4.32% | 20,166 | 27,185,786 |
| 2024-09-23 | 13.14 | 13.36 | 13.06 | 13.2 | +0.3% | 12,283 | 16,269,399 |
| 2024-09-20 | 13.33 | 13.41 | 13.06 | 13.16 | -0.3% | 14,077 | 18,589,393 |
| 2024-09-19 | 12.62 | 13.43 | 12.62 | 13.2 | +4.6% | 20,637 | 27,079,721 |
| 2024-09-18 | 12.7 | 12.72 | 12.45 | 12.62 | -0.63% | 16,079 | 20,234,895 |
| 2024-09-13 | 12.93 | 12.98 | 12.7 | 12.7 | -2.01% | 11,465 | 14,710,153 |
| 2024-09-12 | 13.19 | 13.32 | 12.95 | 12.96 | -1.67% | 10,890 | 14,272,693 |
| 2024-09-11 | 13.22 | 13.43 | 13.13 | 13.18 | -1.2% | 11,026 | 14,617,721 |
| 2024-09-10 | 13.33 | 13.44 | 13.15 | 13.34 | +0.08% | 9,473 | 12,582,368 |
| 2024-09-09 | 13.29 | 13.5 | 13.23 | 13.33 | -0.15% | 11,555 | 15,416,519 |
| 2024-09-06 | 13.5 | 13.67 | 13.35 | 13.35 | -1.62% | 10,771 | 14,511,154 |
| 2024-09-05 | 13.44 | 13.59 | 13.4 | 13.57 | +0.89% | 11,602 | 15,652,505 |
| 2024-09-04 | 13.73 | 13.76 | 13.41 | 13.45 | -2.04% | 13,507 | 18,277,007 |
| 2024-09-03 | 13.71 | 13.84 | 13.5 | 13.73 | +0.37% | 14,978 | 20,531,318 |
| 2024-09-02 | 14.01 | 14.23 | 13.67 | 13.68 | -3.53% | 24,244 | 33,802,469 |
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：