股票概览
16.85
+15.25%
+2.23
15.3
开盘价
17.01
最高价
14.92
最低价
62,457
成交量
数据更新至: 2024-09-30
技术指标
14.42
MA5 (5日均线)
13.55
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 | 15.3 | 17.01 | 14.92 | 16.85 | +15.25% | 62,457 | 99,679,873 |
| 2024-09-27 | 13.91 | 14.68 | 13.91 | 14.62 | +5.71% | 18,884 | 26,991,279 |
| 2024-09-26 | 13.4 | 13.84 | 13.4 | 13.83 | +2.52% | 15,967 | 21,765,724 |
| 2024-09-25 | 13.3 | 13.76 | 13.3 | 13.49 | +1.43% | 18,637 | 25,278,088 |
| 2024-09-24 | 12.88 | 13.38 | 12.83 | 13.3 | +3.58% | 15,577 | 20,491,372 |
| 2024-09-23 | 12.71 | 13.04 | 12.66 | 12.84 | +1.1% | 8,668 | 11,147,758 |
| 2024-09-20 | 12.72 | 12.84 | 12.61 | 12.7 | -0.47% | 6,947 | 8,827,646 |
| 2024-09-19 | 12.52 | 12.81 | 12.43 | 12.76 | +2.24% | 9,262 | 11,727,240 |
| 2024-09-18 | 12.6 | 12.66 | 12.26 | 12.48 | -1.19% | 9,230 | 11,472,819 |
| 2024-09-13 | 12.82 | 12.97 | 12.57 | 12.63 | -1.64% | 9,105 | 11,586,512 |
| 2024-09-12 | 12.79 | 12.99 | 12.79 | 12.84 | +0.16% | 5,354 | 6,906,842 |
| 2024-09-11 | 12.72 | 12.92 | 12.72 | 12.82 | -1% | 5,472 | 7,016,105 |
| 2024-09-10 | 12.86 | 13.08 | 12.7 | 12.95 | +0.15% | 7,498 | 9,678,287 |
| 2024-09-09 | 12.89 | 13.1 | 12.8 | 12.93 | +1.02% | 8,561 | 11,053,610 |
| 2024-09-06 | 13.13 | 13.13 | 12.78 | 12.8 | -2.51% | 9,956 | 12,856,204 |
| 2024-09-05 | 13.03 | 13.27 | 12.92 | 13.13 | +0.69% | 7,912 | 10,399,640 |
| 2024-09-04 | 13.06 | 13.14 | 12.91 | 13.04 | -0.53% | 6,757 | 8,798,644 |
| 2024-09-03 | 13.2 | 13.38 | 12.89 | 13.11 | +1.63% | 11,156 | 14,666,019 |
| 2024-09-02 | 13.42 | 13.45 | 12.9 | 12.9 | -3.66% | 14,617 | 19,180,880 |
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：