股票概览
16.08
+13%
+1.85
14.88
开盘价
16.36
最高价
14.73
最低价
63,929
成交量
数据更新至: 2024-09-30
技术指标
14.17
MA5 (5日均线)
13.57
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 | 14.88 | 16.36 | 14.73 | 16.08 | +13% | 63,929 | 98,922,781 |
| 2024-09-27 | 13.88 | 14.29 | 13.88 | 14.23 | +3.94% | 15,509 | 21,810,814 |
| 2024-09-26 | 13.49 | 13.7 | 13.34 | 13.69 | +1.48% | 18,984 | 25,692,681 |
| 2024-09-25 | 13.45 | 13.66 | 13.27 | 13.49 | +0.9% | 26,678 | 36,031,583 |
| 2024-09-24 | 13.05 | 13.42 | 12.98 | 13.37 | +1.98% | 20,061 | 26,520,545 |
| 2024-09-23 | 13.08 | 13.26 | 13 | 13.11 | +0.46% | 12,172 | 15,946,703 |
| 2024-09-20 | 13.09 | 13.4 | 12.96 | 13.05 | +0.31% | 17,713 | 23,325,981 |
| 2024-09-19 | 12.86 | 13.25 | 12.68 | 13.01 | +1.8% | 10,977 | 14,266,502 |
| 2024-09-18 | 12.95 | 12.97 | 12.57 | 12.78 | -0.85% | 11,042 | 14,072,977 |
| 2024-09-13 | 12.88 | 13.38 | 12.8 | 12.89 | +0.23% | 15,886 | 20,728,523 |
| 2024-09-12 | 12.93 | 13.16 | 12.85 | 12.86 | -0.46% | 10,585 | 13,754,962 |
| 2024-09-11 | 13.19 | 13.19 | 12.79 | 12.92 | -2.27% | 18,407 | 23,816,520 |
| 2024-09-10 | 13.59 | 13.85 | 12.95 | 13.22 | -4.55% | 40,355 | 53,757,784 |
| 2024-09-09 | 12.78 | 14.88 | 12.7 | 13.85 | +7.95% | 52,063 | 71,179,794 |
| 2024-09-06 | 13.29 | 13.57 | 12.75 | 12.83 | -3.75% | 18,520 | 24,197,942 |
| 2024-09-05 | 13.08 | 13.45 | 12.8 | 13.33 | +2.93% | 23,391 | 30,899,414 |
| 2024-09-04 | 13.07 | 13.19 | 12.81 | 12.95 | -1.07% | 15,968 | 20,725,071 |
| 2024-09-03 | 13.04 | 13.28 | 12.9 | 13.09 | +0.69% | 15,414 | 20,183,387 |
| 2024-09-02 | 12.82 | 13.4 | 12.69 | 13 | +1.4% | 26,072 | 34,070,334 |
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：