股票概览
16.4
+13.49%
+1.95
15.02
开盘价
16.63
最高价
14.7
最低价
96,194
成交量
数据更新至: 2024-09-30
技术指标
14.24
MA5 (5日均线)
13.54
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 | 15.02 | 16.63 | 14.7 | 16.4 | +13.49% | 96,194 | 151,109,436 |
| 2024-09-27 | 13.88 | 14.49 | 13.87 | 14.45 | +5.17% | 25,259 | 35,826,391 |
| 2024-09-26 | 13.4 | 13.78 | 13.31 | 13.74 | +2.92% | 22,362 | 30,327,954 |
| 2024-09-25 | 13.3 | 13.62 | 13.27 | 13.35 | +0.83% | 19,255 | 25,935,348 |
| 2024-09-24 | 12.87 | 13.26 | 12.85 | 13.24 | +3.04% | 12,877 | 16,888,261 |
| 2024-09-23 | 12.91 | 12.98 | 12.83 | 12.85 | -0.16% | 4,312 | 5,561,988 |
| 2024-09-20 | 12.91 | 12.98 | 12.8 | 12.87 | -0.23% | 5,308 | 6,832,470 |
| 2024-09-19 | 12.87 | 13.06 | 12.74 | 12.9 | +1.42% | 9,482 | 12,250,168 |
| 2024-09-18 | 12.88 | 13.03 | 12.63 | 12.72 | -1.24% | 6,439 | 8,229,500 |
| 2024-09-13 | 13.05 | 13.15 | 12.88 | 12.88 | -1% | 8,270 | 10,723,937 |
| 2024-09-12 | 13.23 | 13.28 | 13.01 | 13.01 | -0.99% | 6,255 | 8,224,462 |
| 2024-09-11 | 13.08 | 13.2 | 13.07 | 13.14 | -0.08% | 4,206 | 5,517,116 |
| 2024-09-10 | 13.02 | 13.23 | 12.92 | 13.15 | +1.23% | 6,411 | 8,376,876 |
| 2024-09-09 | 13.1 | 13.13 | 12.97 | 12.99 | -0.54% | 5,612 | 7,312,291 |
| 2024-09-06 | 13.34 | 13.43 | 13.05 | 13.06 | -2.17% | 9,093 | 11,987,599 |
| 2024-09-05 | 13.38 | 13.5 | 13.33 | 13.35 | +0.3% | 7,831 | 10,485,895 |
| 2024-09-04 | 13.23 | 13.41 | 13.15 | 13.31 | -0.22% | 7,642 | 10,189,293 |
| 2024-09-03 | 13.28 | 13.45 | 13.21 | 13.34 | +0.6% | 6,619 | 8,834,806 |
| 2024-09-02 | 13.46 | 13.49 | 13.26 | 13.26 | -1.27% | 11,058 | 14,739,286 |
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：