股票概览
16.78
+8.61%
+1.33
15.85
开盘价
16.89
最高价
15.6
最低价
20,857
成交量
数据更新至: 2024-09-30
技术指标
15.26
MA5 (5日均线)
14.49
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 | 15.85 | 16.89 | 15.6 | 16.78 | +8.61% | 20,857 | 34,183,608 |
| 2024-09-27 | 15.41 | 15.49 | 15.09 | 15.45 | +3.21% | 7,344 | 11,255,774 |
| 2024-09-26 | 14.56 | 14.98 | 14.5 | 14.97 | +2.46% | 5,516 | 8,155,180 |
| 2024-09-25 | 14.64 | 15.02 | 14.54 | 14.61 | +0.9% | 8,254 | 12,252,083 |
| 2024-09-24 | 14.04 | 14.51 | 13.94 | 14.48 | +4.17% | 6,379 | 9,087,526 |
| 2024-09-23 | 13.92 | 14.09 | 13.81 | 13.9 | -0.14% | 1,859 | 2,592,127 |
| 2024-09-20 | 13.86 | 14.03 | 13.85 | 13.92 | +0.43% | 4,235 | 5,901,949 |
| 2024-09-19 | 13.45 | 13.88 | 13.4 | 13.86 | +3.28% | 5,368 | 7,384,931 |
| 2024-09-18 | 13.56 | 13.59 | 13.25 | 13.42 | -0.96% | 3,678 | 4,924,337 |
| 2024-09-13 | 13.79 | 13.79 | 13.42 | 13.55 | -1.24% | 4,035 | 5,486,999 |
| 2024-09-12 | 13.84 | 14.02 | 13.72 | 13.72 | -0.8% | 3,094 | 4,292,120 |
| 2024-09-11 | 13.78 | 14.04 | 13.76 | 13.83 | -0.36% | 2,701 | 3,748,802 |
| 2024-09-10 | 13.85 | 13.9 | 13.67 | 13.88 | +0.43% | 3,060 | 4,224,389 |
| 2024-09-09 | 13.9 | 14.08 | 13.61 | 13.82 | -1.5% | 4,484 | 6,228,189 |
| 2024-09-06 | 14.35 | 14.44 | 14.02 | 14.03 | -2.57% | 5,777 | 8,186,533 |
| 2024-09-05 | 14.47 | 14.58 | 14.32 | 14.4 | -0.41% | 6,036 | 8,715,030 |
| 2024-09-04 | 14.4 | 14.56 | 14.27 | 14.46 | -0.07% | 5,510 | 7,928,343 |
| 2024-09-03 | 14.39 | 14.72 | 14.32 | 14.47 | +0.56% | 5,072 | 7,363,209 |
| 2024-09-02 | 14.72 | 14.8 | 14.39 | 14.39 | -1.3% | 7,593 | 11,087,603 |
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：