股票概览
16.52
+12.69%
+1.86
15.08
开盘价
16.66
最高价
14.88
最低价
28,585
成交量
数据更新至: 2024-09-30
技术指标
14.48
MA5 (5日均线)
13.87
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 | 15.08 | 16.66 | 14.88 | 16.52 | +12.69% | 28,585 | 45,246,947 |
| 2024-09-27 | 14.2 | 14.73 | 14.12 | 14.66 | +4.71% | 10,029 | 14,514,402 |
| 2024-09-26 | 13.62 | 14 | 13.46 | 14 | +2.94% | 9,656 | 13,294,682 |
| 2024-09-25 | 13.62 | 13.94 | 13.5 | 13.6 | -0.15% | 11,700 | 16,103,558 |
| 2024-09-24 | 13.13 | 13.62 | 13.12 | 13.62 | +2.95% | 8,238 | 11,034,805 |
| 2024-09-23 | 13.13 | 13.3 | 13.03 | 13.23 | -0.08% | 4,989 | 6,590,091 |
| 2024-09-20 | 13.3 | 13.42 | 13.1 | 13.24 | -0.68% | 6,709 | 8,850,534 |
| 2024-09-19 | 13.22 | 13.39 | 13.11 | 13.33 | +0.68% | 6,668 | 8,849,133 |
| 2024-09-18 | 13.36 | 13.36 | 12.99 | 13.24 | +0.08% | 8,705 | 11,437,844 |
| 2024-09-13 | 13.41 | 13.41 | 13.08 | 13.23 | -2.14% | 7,840 | 10,375,573 |
| 2024-09-12 | 13.4 | 13.74 | 13.35 | 13.52 | +0.3% | 8,246 | 11,166,907 |
| 2024-09-11 | 13.57 | 13.75 | 13.32 | 13.48 | +1.35% | 10,460 | 14,098,132 |
| 2024-09-10 | 13.15 | 13.5 | 13.03 | 13.3 | +0.45% | 9,069 | 12,015,814 |
| 2024-09-09 | 13.08 | 13.35 | 12.73 | 13.24 | +0.91% | 10,647 | 13,890,858 |
| 2024-09-06 | 13.5 | 13.66 | 13.09 | 13.12 | -2.38% | 8,685 | 11,600,322 |
| 2024-09-05 | 13.4 | 13.5 | 13.22 | 13.44 | +1.82% | 9,752 | 13,052,195 |
| 2024-09-04 | 13.3 | 13.41 | 13.06 | 13.2 | -0.53% | 9,798 | 12,956,589 |
| 2024-09-03 | 13 | 13.41 | 12.82 | 13.27 | +2.31% | 12,078 | 15,983,592 |
| 2024-09-02 | 13.16 | 13.5 | 12.96 | 12.97 | -1.07% | 17,898 | 23,526,148 |
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：