股票概览
15.61
+6.48%
+0.95
15.1
开盘价
15.8
最高价
14.58
最低价
78,983
成交量
数据更新至: 2024-09-30
技术指标
14.35
MA5 (5日均线)
13.58
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 | 15.1 | 15.8 | 14.58 | 15.61 | +6.48% | 78,983 | 120,845,358 |
| 2024-09-27 | 14.52 | 14.85 | 14.22 | 14.66 | +3.82% | 37,335 | 54,138,897 |
| 2024-09-26 | 13.79 | 14.12 | 13.79 | 14.12 | +1.88% | 25,172 | 35,152,828 |
| 2024-09-25 | 13.7 | 14.11 | 13.63 | 13.86 | +2.67% | 32,049 | 44,561,069 |
| 2024-09-24 | 12.9 | 13.5 | 12.9 | 13.5 | +4.73% | 26,022 | 34,541,602 |
| 2024-09-23 | 12.92 | 12.94 | 12.73 | 12.89 | +0.62% | 9,997 | 12,863,412 |
| 2024-09-20 | 12.97 | 12.97 | 12.76 | 12.81 | -1.16% | 14,339 | 18,377,873 |
| 2024-09-19 | 12.72 | 13.02 | 12.62 | 12.96 | +2.78% | 15,619 | 20,076,689 |
| 2024-09-18 | 12.9 | 12.9 | 12.39 | 12.61 | -1.41% | 17,188 | 21,582,662 |
| 2024-09-13 | 13.02 | 13.16 | 12.79 | 12.79 | -1.77% | 10,380 | 13,388,199 |
| 2024-09-12 | 13.14 | 13.28 | 13.01 | 13.02 | -0.91% | 8,206 | 10,793,322 |
| 2024-09-11 | 13.14 | 13.28 | 13.03 | 13.14 | -0.08% | 11,141 | 14,664,648 |
| 2024-09-10 | 13.04 | 13.17 | 12.9 | 13.15 | +0.92% | 9,519 | 12,404,528 |
| 2024-09-09 | 12.8 | 13.3 | 12.8 | 13.03 | -0.91% | 12,879 | 16,756,173 |
| 2024-09-06 | 13.5 | 13.55 | 13.14 | 13.15 | -2.95% | 17,226 | 22,864,535 |
| 2024-09-05 | 13.4 | 13.62 | 13.4 | 13.55 | +0.44% | 13,312 | 17,987,255 |
| 2024-09-04 | 13.4 | 13.6 | 13.34 | 13.49 | +0.07% | 14,565 | 19,647,316 |
| 2024-09-03 | 13.18 | 13.65 | 13.15 | 13.48 | +2.28% | 28,574 | 38,391,537 |
| 2024-09-02 | 13.5 | 13.57 | 13.17 | 13.18 | -2.37% | 23,390 | 31,264,016 |
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：