股票概览
16.42
+9.39%
+1.41
16.11
开盘价
16.51
最高价
15.35
最低价
61,966
成交量
数据更新至: 2024-09-30
技术指标
14.74
MA5 (5日均线)
14.05
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 | 16.11 | 16.51 | 15.35 | 16.42 | +9.39% | 61,966 | 99,784,472 |
| 2024-09-27 | 14.6 | 15.09 | 14.51 | 15.01 | +4.31% | 18,331 | 27,107,639 |
| 2024-09-26 | 13.92 | 14.42 | 13.91 | 14.39 | +3.01% | 21,806 | 30,882,904 |
| 2024-09-25 | 13.88 | 14.4 | 13.88 | 13.97 | +0.36% | 21,302 | 30,175,736 |
| 2024-09-24 | 13.49 | 13.95 | 13.45 | 13.92 | +3.8% | 18,469 | 25,420,291 |
| 2024-09-23 | 13.49 | 13.57 | 13.22 | 13.41 | -0.3% | 8,099 | 10,889,997 |
| 2024-09-20 | 13.55 | 13.6 | 13.31 | 13.45 | -0.44% | 10,475 | 14,096,155 |
| 2024-09-19 | 13.18 | 13.63 | 13.14 | 13.51 | +3.13% | 15,321 | 20,578,984 |
| 2024-09-18 | 13.37 | 13.37 | 12.88 | 13.1 | -1.43% | 11,205 | 14,652,816 |
| 2024-09-13 | 13.58 | 13.59 | 13.26 | 13.29 | -2.49% | 10,781 | 14,446,569 |
| 2024-09-12 | 13.79 | 13.87 | 13.6 | 13.63 | -0.87% | 10,054 | 13,770,010 |
| 2024-09-11 | 13.68 | 13.78 | 13.57 | 13.75 | -0.07% | 9,167 | 12,547,060 |
| 2024-09-10 | 13.58 | 13.86 | 13.44 | 13.76 | +1.4% | 13,151 | 17,902,360 |
| 2024-09-09 | 13.56 | 13.83 | 13.5 | 13.57 | -1.17% | 13,242 | 18,045,015 |
| 2024-09-06 | 13.99 | 14 | 13.7 | 13.73 | -1.65% | 12,992 | 17,954,503 |
| 2024-09-05 | 13.99 | 14.08 | 13.85 | 13.96 | 0% | 10,263 | 14,317,133 |
| 2024-09-04 | 13.81 | 14.06 | 13.62 | 13.96 | +0.36% | 14,803 | 20,633,702 |
| 2024-09-03 | 13.74 | 14.04 | 13.74 | 13.91 | +1.16% | 17,093 | 23,759,631 |
| 2024-09-02 | 13.95 | 14.07 | 13.74 | 13.75 | -1.57% | 20,388 | 28,360,195 |
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：