股票概览
16.68
+15.19%
+2.2
15.18
开盘价
16.84
最高价
14.94
最低价
72,378
成交量
数据更新至: 2024-09-30
技术指标
14.16
MA5 (5日均线)
13.36
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 | 15.18 | 16.84 | 14.94 | 16.68 | +15.19% | 72,378 | 115,625,968 |
| 2024-09-27 | 13.79 | 14.52 | 13.69 | 14.48 | +6.94% | 24,010 | 33,858,816 |
| 2024-09-26 | 13.01 | 13.55 | 13.01 | 13.54 | +3.2% | 19,754 | 26,328,821 |
| 2024-09-25 | 13.02 | 13.44 | 13.02 | 13.12 | +1.08% | 22,929 | 30,430,589 |
| 2024-09-24 | 12.55 | 13.02 | 12.47 | 12.98 | +3.84% | 19,644 | 25,113,114 |
| 2024-09-23 | 12.39 | 12.66 | 12.2 | 12.5 | 0% | 7,946 | 9,930,190 |
| 2024-09-20 | 12.59 | 12.64 | 12.37 | 12.5 | -0.56% | 8,573 | 10,709,126 |
| 2024-09-19 | 12.49 | 12.79 | 12.34 | 12.57 | +0.64% | 15,093 | 18,941,658 |
| 2024-09-18 | 12.8 | 12.86 | 12.2 | 12.49 | -2.19% | 14,544 | 18,069,587 |
| 2024-09-13 | 13.08 | 13.19 | 12.77 | 12.77 | -2.74% | 8,862 | 11,479,669 |
| 2024-09-12 | 13.28 | 13.43 | 13.1 | 13.13 | -1.13% | 8,577 | 11,384,643 |
| 2024-09-11 | 13.25 | 13.36 | 13.04 | 13.28 | +0.23% | 7,410 | 9,771,569 |
| 2024-09-10 | 13.1 | 13.38 | 12.9 | 13.25 | +0.91% | 9,825 | 12,893,025 |
| 2024-09-09 | 13.21 | 13.28 | 13.06 | 13.13 | -0.61% | 8,769 | 11,528,932 |
| 2024-09-06 | 13.78 | 13.78 | 13.21 | 13.21 | -3.72% | 14,887 | 19,928,181 |
| 2024-09-05 | 13.75 | 13.92 | 13.66 | 13.72 | -0.15% | 10,764 | 14,822,241 |
| 2024-09-04 | 13.55 | 13.9 | 13.55 | 13.74 | -0.22% | 9,901 | 13,593,857 |
| 2024-09-03 | 13.7 | 13.98 | 13.6 | 13.77 | +0.51% | 10,167 | 13,997,887 |
| 2024-09-02 | 14.25 | 14.38 | 13.66 | 13.7 | -3.86% | 14,775 | 20,636,314 |
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：