股票概览
15.91
+8.97%
+1.31
15
开盘价
16.06
最高价
14.91
最低价
38,221
成交量
数据更新至: 2024-09-30
技术指标
14.46
MA5 (5日均线)
14.06
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 | 16.06 | 14.91 | 15.91 | +8.97% | 38,221 | 59,133,731 |
| 2024-09-27 | 14.4 | 14.72 | 14.11 | 14.6 | +3.25% | 24,000 | 34,668,767 |
| 2024-09-26 | 13.87 | 14.15 | 13.87 | 14.14 | +1.95% | 10,958 | 15,365,768 |
| 2024-09-25 | 13.79 | 14.15 | 13.79 | 13.87 | +0.58% | 13,505 | 18,860,032 |
| 2024-09-24 | 13.7 | 13.79 | 13.46 | 13.79 | +1.25% | 12,655 | 17,356,389 |
| 2024-09-23 | 13.75 | 13.84 | 13.55 | 13.62 | -0.95% | 5,070 | 6,923,106 |
| 2024-09-20 | 13.67 | 13.86 | 13.66 | 13.75 | +0.22% | 6,239 | 8,577,789 |
| 2024-09-19 | 13.71 | 13.79 | 13.51 | 13.72 | +0.96% | 7,596 | 10,383,224 |
| 2024-09-18 | 13.75 | 13.75 | 13.21 | 13.59 | +0.07% | 6,793 | 9,106,431 |
| 2024-09-13 | 13.88 | 13.88 | 13.49 | 13.58 | -1.67% | 8,806 | 11,999,023 |
| 2024-09-12 | 13.87 | 14.1 | 13.8 | 13.81 | -0.93% | 6,081 | 8,490,512 |
| 2024-09-11 | 13.91 | 14.04 | 13.77 | 13.94 | +0.29% | 6,540 | 9,081,753 |
| 2024-09-10 | 13.64 | 13.94 | 13.64 | 13.9 | +1.39% | 7,919 | 10,941,945 |
| 2024-09-09 | 13.59 | 13.77 | 13.47 | 13.71 | +0.96% | 8,995 | 12,254,371 |
| 2024-09-06 | 13.79 | 13.9 | 13.58 | 13.58 | -1.31% | 10,379 | 14,221,566 |
| 2024-09-05 | 13.8 | 14.07 | 13.72 | 13.76 | -0.36% | 9,569 | 13,277,323 |
| 2024-09-04 | 13.86 | 14.09 | 13.77 | 13.81 | -0.93% | 13,285 | 18,451,141 |
| 2024-09-03 | 13.78 | 13.99 | 13.6 | 13.94 | +0.65% | 17,749 | 24,596,046 |
| 2024-09-02 | 13.79 | 14.68 | 13.78 | 13.85 | +3.67% | 44,805 | 63,579,140 |
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：