股票概览
16.94
+12.63%
+1.9
15.86
开盘价
17.18
最高价
15.34
最低价
101,253
成交量
数据更新至: 2024-09-30
技术指标
14.69
MA5 (5日均线)
13.93
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 | 15.86 | 17.18 | 15.34 | 16.94 | +12.63% | 101,253 | 167,129,710 |
| 2024-09-27 | 14.5 | 15.05 | 14.4 | 15.04 | +5.92% | 21,990 | 32,442,432 |
| 2024-09-26 | 13.52 | 14.24 | 13.5 | 14.2 | +4.49% | 25,784 | 35,705,942 |
| 2024-09-25 | 13.75 | 14.14 | 13.51 | 13.59 | -0.66% | 26,978 | 37,355,751 |
| 2024-09-24 | 13 | 13.69 | 13 | 13.68 | +4.43% | 21,657 | 29,021,973 |
| 2024-09-23 | 12.97 | 13.24 | 12.9 | 13.1 | -0.3% | 15,499 | 20,334,820 |
| 2024-09-20 | 13.11 | 13.29 | 13.01 | 13.14 | 0% | 21,731 | 28,533,341 |
| 2024-09-19 | 13.1 | 13.5 | 12.97 | 13.14 | +0.38% | 27,024 | 35,697,210 |
| 2024-09-18 | 13.82 | 13.82 | 12.94 | 13.09 | -2.46% | 31,499 | 41,485,397 |
| 2024-09-13 | 13.73 | 13.77 | 13.42 | 13.42 | -2.54% | 16,423 | 22,283,165 |
| 2024-09-12 | 13.85 | 14.12 | 13.76 | 13.77 | -1.15% | 12,490 | 17,405,975 |
| 2024-09-11 | 13.93 | 14.08 | 13.82 | 13.93 | -0.14% | 12,788 | 17,878,597 |
| 2024-09-10 | 13.94 | 14.1 | 13.69 | 13.95 | +0.07% | 14,898 | 20,626,233 |
| 2024-09-09 | 13.7 | 14.02 | 13.7 | 13.94 | +1.16% | 23,040 | 32,013,192 |
| 2024-09-06 | 14.26 | 14.35 | 13.75 | 13.78 | -3.37% | 17,231 | 24,030,934 |
| 2024-09-05 | 14.16 | 14.44 | 14.11 | 14.26 | +0.92% | 13,010 | 18,600,392 |
| 2024-09-04 | 14.23 | 14.25 | 14.01 | 14.13 | -0.7% | 15,181 | 21,422,605 |
| 2024-09-03 | 14.09 | 14.31 | 14.02 | 14.23 | +0.99% | 22,083 | 31,329,872 |
| 2024-09-02 | 15.11 | 15.11 | 14.05 | 14.09 | -6.25% | 31,256 | 44,905,927 |
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：