股票概览
16.34
+16.8%
+2.35
14.5
开盘价
16.66
最高价
14.31
最低价
28,942
成交量
数据更新至: 2024-09-30
技术指标
13.89
MA5 (5日均线)
12.92
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 | 14.5 | 16.66 | 14.31 | 16.34 | +16.8% | 28,942 | 45,016,771 |
| 2024-09-27 | 13.46 | 14.1 | 13.45 | 13.99 | +4.95% | 9,131 | 12,560,737 |
| 2024-09-26 | 13.12 | 13.34 | 12.8 | 13.33 | +1.37% | 8,559 | 11,210,797 |
| 2024-09-25 | 12.71 | 13.18 | 12.71 | 13.15 | +4.2% | 8,594 | 11,188,179 |
| 2024-09-24 | 12.13 | 12.65 | 11.94 | 12.62 | +4.04% | 9,392 | 11,645,760 |
| 2024-09-23 | 12.02 | 12.36 | 11.89 | 12.13 | +1.17% | 4,067 | 4,919,632 |
| 2024-09-20 | 11.96 | 12.19 | 11.89 | 11.99 | -0.42% | 4,354 | 5,253,819 |
| 2024-09-19 | 11.66 | 12.1 | 11.55 | 12.04 | +4.06% | 5,828 | 6,943,522 |
| 2024-09-18 | 12.14 | 12.14 | 11.42 | 11.57 | -3.9% | 5,724 | 6,650,053 |
| 2024-09-13 | 12.34 | 12.34 | 11.97 | 12.04 | -2.27% | 3,904 | 4,728,634 |
| 2024-09-12 | 12.29 | 12.49 | 12.25 | 12.32 | +0.24% | 4,647 | 5,755,280 |
| 2024-09-11 | 12.35 | 12.43 | 12.1 | 12.29 | -0.97% | 4,274 | 5,246,451 |
| 2024-09-10 | 12.15 | 12.44 | 12.07 | 12.41 | +1.64% | 3,754 | 4,604,372 |
| 2024-09-09 | 12.29 | 12.41 | 12.05 | 12.21 | -0.65% | 3,229 | 3,947,378 |
| 2024-09-06 | 12.73 | 12.79 | 12.2 | 12.29 | -4.06% | 6,053 | 7,519,028 |
| 2024-09-05 | 12.54 | 12.82 | 12.5 | 12.81 | +2.81% | 5,678 | 7,207,305 |
| 2024-09-04 | 12.7 | 12.74 | 12.36 | 12.46 | -2.2% | 6,142 | 7,700,595 |
| 2024-09-03 | 12.9 | 12.94 | 12.62 | 12.74 | -0.08% | 5,623 | 7,180,652 |
| 2024-09-02 | 13.07 | 13.29 | 12.74 | 12.75 | -3.41% | 6,396 | 8,278,524 |
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：