股票概览
16.6
+14.25%
+2.07
15.37
开盘价
17.2
最高价
14.91
最低价
87,458
成交量
数据更新至: 2024-09-30
技术指标
14.26
MA5 (5日均线)
13.73
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 | 15.37 | 17.2 | 14.91 | 16.6 | +14.25% | 87,458 | 138,571,106 |
| 2024-09-27 | 13.85 | 14.53 | 13.83 | 14.53 | +6.45% | 25,549 | 36,244,036 |
| 2024-09-26 | 13.32 | 13.72 | 13.03 | 13.65 | +2.55% | 31,349 | 41,994,551 |
| 2024-09-25 | 13.24 | 13.58 | 13.21 | 13.31 | +0.91% | 36,010 | 48,167,210 |
| 2024-09-24 | 13.18 | 13.4 | 13.01 | 13.19 | +1% | 37,707 | 49,737,781 |
| 2024-09-23 | 13.17 | 13.17 | 12.95 | 13.06 | -0.15% | 8,638 | 11,251,684 |
| 2024-09-20 | 13.49 | 13.5 | 13 | 13.08 | -2.82% | 13,602 | 17,831,844 |
| 2024-09-19 | 13.31 | 13.58 | 13.21 | 13.46 | +2.05% | 17,422 | 23,432,865 |
| 2024-09-18 | 13.24 | 13.38 | 12.88 | 13.19 | -0.45% | 15,342 | 20,157,593 |
| 2024-09-13 | 13.3 | 13.44 | 13.11 | 13.25 | -0.6% | 15,549 | 20,612,589 |
| 2024-09-12 | 13.53 | 13.75 | 13.3 | 13.33 | -1.55% | 16,300 | 22,001,892 |
| 2024-09-11 | 13.4 | 13.7 | 13.4 | 13.54 | +0.3% | 12,621 | 17,082,099 |
| 2024-09-10 | 13.7 | 13.81 | 13.32 | 13.5 | -0.88% | 26,578 | 35,912,177 |
| 2024-09-09 | 14.31 | 14.33 | 13.52 | 13.62 | -4.62% | 29,953 | 41,540,467 |
| 2024-09-06 | 14.91 | 14.98 | 14.23 | 14.28 | -4.03% | 27,314 | 39,644,887 |
| 2024-09-05 | 14.1 | 15.37 | 14.08 | 14.88 | +6.13% | 50,396 | 75,198,272 |
| 2024-09-04 | 14.04 | 14.34 | 13.82 | 14.02 | -0.5% | 15,696 | 22,041,475 |
| 2024-09-03 | 14.21 | 14.24 | 13.86 | 14.09 | 0% | 13,147 | 18,442,751 |
| 2024-09-02 | 14.7 | 14.76 | 14.07 | 14.09 | -4.28% | 20,394 | 29,352,998 |
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：