股票概览
16.93
+15.48%
+2.27
15.51
开盘价
16.95
最高价
14.88
最低价
48,130
成交量
数据更新至: 2024-09-30
技术指标
14.38
MA5 (5日均线)
13.70
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 | 15.51 | 16.95 | 14.88 | 16.93 | +15.48% | 48,130 | 77,670,286 |
| 2024-09-27 | 14.1 | 14.74 | 13.91 | 14.66 | +6.85% | 19,704 | 28,248,983 |
| 2024-09-26 | 13.39 | 13.72 | 13.26 | 13.72 | +2.46% | 18,105 | 24,477,407 |
| 2024-09-25 | 13.2 | 13.75 | 13.2 | 13.39 | +1.59% | 22,231 | 29,948,893 |
| 2024-09-24 | 12.94 | 13.25 | 12.69 | 13.18 | +2.89% | 19,104 | 24,924,054 |
| 2024-09-23 | 12.99 | 13.05 | 12.75 | 12.81 | -0.62% | 5,724 | 7,373,549 |
| 2024-09-20 | 13.06 | 13.07 | 12.73 | 12.89 | -1% | 8,761 | 11,294,102 |
| 2024-09-19 | 13.08 | 13.27 | 12.88 | 13.02 | -0.15% | 15,286 | 20,024,185 |
| 2024-09-18 | 13.55 | 13.58 | 12.85 | 13.04 | -2.18% | 8,902 | 11,587,526 |
| 2024-09-13 | 13.87 | 14.16 | 13.33 | 13.33 | -3.48% | 11,040 | 14,875,568 |
| 2024-09-12 | 14.35 | 14.51 | 13.8 | 13.81 | -3.76% | 11,268 | 15,936,620 |
| 2024-09-11 | 14.2 | 14.55 | 14.15 | 14.35 | +1.06% | 8,137 | 11,702,194 |
| 2024-09-10 | 14.1 | 14.36 | 13.9 | 14.2 | -0.56% | 8,138 | 11,484,941 |
| 2024-09-09 | 14.44 | 14.48 | 14.13 | 14.28 | -0.14% | 8,232 | 11,736,849 |
| 2024-09-06 | 14.33 | 14.65 | 14.28 | 14.3 | -2.39% | 10,099 | 14,578,865 |
| 2024-09-05 | 14.61 | 14.99 | 14.46 | 14.65 | -1.08% | 17,177 | 25,203,666 |
| 2024-09-04 | 14.11 | 15.3 | 14.09 | 14.81 | +4.3% | 27,761 | 40,780,295 |
| 2024-09-03 | 13.72 | 14.3 | 13.72 | 14.2 | +2.38% | 11,466 | 16,132,867 |
| 2024-09-02 | 14 | 14.13 | 13.76 | 13.87 | -1.49% | 13,501 | 18,756,718 |
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：