股票概览
16.68
+12.86%
+1.9
15.15
开盘价
16.68
最高价
15.15
最低价
16,177
成交量
数据更新至: 2024-09-30
技术指标
14.70
MA5 (5日均线)
13.97
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 | 15.15 | 16.68 | 15.15 | 16.68 | +12.86% | 16,177 | 25,836,718 |
| 2024-09-27 | 14.45 | 14.85 | 14.3 | 14.78 | +3.65% | 4,668 | 6,841,531 |
| 2024-09-26 | 14 | 14.3 | 13.81 | 14.26 | +1.86% | 4,143 | 5,850,792 |
| 2024-09-25 | 13.9 | 14.14 | 13.72 | 14 | +1.74% | 4,406 | 6,148,977 |
| 2024-09-24 | 13.14 | 13.8 | 13.14 | 13.76 | +4.72% | 3,497 | 4,723,992 |
| 2024-09-23 | 13.24 | 13.37 | 13.1 | 13.14 | -0.83% | 1,980 | 2,615,506 |
| 2024-09-20 | 13.24 | 13.34 | 13.12 | 13.25 | -0.45% | 2,600 | 3,439,798 |
| 2024-09-19 | 13.22 | 13.41 | 13.01 | 13.31 | +0.68% | 2,506 | 3,330,444 |
| 2024-09-18 | 13.25 | 13.38 | 12.89 | 13.22 | -0.45% | 3,230 | 4,236,538 |
| 2024-09-13 | 13.75 | 13.76 | 13.2 | 13.28 | -3.07% | 3,936 | 5,286,601 |
| 2024-09-12 | 13.95 | 13.96 | 13.58 | 13.7 | +0.07% | 1,929 | 2,655,329 |
| 2024-09-11 | 13.88 | 13.94 | 13.58 | 13.69 | -0.87% | 1,971 | 2,714,225 |
| 2024-09-10 | 13.73 | 13.86 | 13.48 | 13.81 | -0.36% | 2,604 | 3,569,772 |
| 2024-09-09 | 13.84 | 14.02 | 13.54 | 13.86 | -0.22% | 2,196 | 3,037,117 |
| 2024-09-06 | 14.28 | 14.31 | 13.82 | 13.89 | -3% | 2,202 | 3,089,425 |
| 2024-09-05 | 14.12 | 14.38 | 14.06 | 14.32 | +1.42% | 2,502 | 3,566,488 |
| 2024-09-04 | 14.18 | 14.42 | 14.07 | 14.12 | -2.28% | 2,444 | 3,471,895 |
| 2024-09-03 | 14.6 | 14.6 | 13.96 | 14.45 | +0.42% | 5,504 | 7,880,813 |
| 2024-09-02 | 13.62 | 14.83 | 13.54 | 14.39 | +5.65% | 14,273 | 20,318,039 |
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：