股票概览
15.79
+7.86%
+1.15
14.91
开盘价
15.98
最高价
14.81
最低价
34,417
成交量
数据更新至: 2024-09-30
技术指标
14.51
MA5 (5日均线)
13.95
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 | 14.91 | 15.98 | 14.81 | 15.79 | +7.86% | 34,417 | 52,777,994 |
| 2024-09-27 | 14.37 | 14.85 | 14.23 | 14.64 | +2.52% | 18,276 | 26,539,348 |
| 2024-09-26 | 13.94 | 14.29 | 13.94 | 14.28 | +2.29% | 10,877 | 15,398,364 |
| 2024-09-25 | 13.96 | 14.2 | 13.91 | 13.96 | +0.72% | 9,983 | 14,056,783 |
| 2024-09-24 | 13.42 | 13.87 | 13.42 | 13.86 | +3.43% | 8,576 | 11,713,634 |
| 2024-09-23 | 13.48 | 13.58 | 13.27 | 13.4 | -0.59% | 4,861 | 6,544,431 |
| 2024-09-20 | 13.56 | 13.63 | 13.35 | 13.48 | -0.66% | 6,035 | 8,129,296 |
| 2024-09-19 | 13.23 | 13.62 | 13.18 | 13.57 | +3.75% | 9,356 | 12,578,520 |
| 2024-09-18 | 13.54 | 13.54 | 12.95 | 13.08 | -2.82% | 7,673 | 10,056,297 |
| 2024-09-13 | 13.58 | 13.76 | 13.4 | 13.46 | -1.54% | 8,201 | 11,084,475 |
| 2024-09-12 | 13.82 | 13.91 | 13.61 | 13.67 | -1.87% | 11,654 | 16,012,243 |
| 2024-09-11 | 13.81 | 14 | 13.72 | 13.93 | +0.94% | 14,218 | 19,751,080 |
| 2024-09-10 | 13.63 | 13.88 | 13.56 | 13.8 | +1.32% | 6,739 | 9,239,883 |
| 2024-09-09 | 13.73 | 13.82 | 13.46 | 13.62 | -0.15% | 5,416 | 7,396,749 |
| 2024-09-06 | 13.99 | 14.02 | 13.61 | 13.64 | -1.45% | 6,746 | 9,260,318 |
| 2024-09-05 | 13.7 | 13.93 | 13.61 | 13.84 | +1.02% | 6,513 | 9,008,031 |
| 2024-09-04 | 13.84 | 13.96 | 13.59 | 13.7 | -1.65% | 7,460 | 10,271,072 |
| 2024-09-03 | 13.76 | 13.97 | 13.68 | 13.93 | +1.24% | 8,719 | 12,100,468 |
| 2024-09-02 | 13.69 | 13.98 | 13.63 | 13.76 | +0.51% | 12,505 | 17,328,235 |
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：