股票概览
15.48
+10.02%
+1.41
14.68
开盘价
15.48
最高价
14.41
最低价
115,884
成交量
数据更新至: 2024-09-30
技术指标
13.63
MA5 (5日均线)
12.84
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 | 14.68 | 15.48 | 14.41 | 15.48 | +10.02% | 115,884 | 174,822,949 |
| 2024-09-27 | 13.5 | 14.35 | 13.42 | 14.07 | +6.11% | 82,987 | 114,956,628 |
| 2024-09-26 | 12.77 | 13.26 | 12.71 | 13.26 | +4.16% | 47,444 | 61,710,345 |
| 2024-09-25 | 12.82 | 13.1 | 12.71 | 12.73 | +0.79% | 58,297 | 75,317,381 |
| 2024-09-24 | 12.06 | 12.63 | 12.06 | 12.63 | +4.9% | 48,285 | 59,798,120 |
| 2024-09-23 | 11.99 | 12.23 | 11.91 | 12.04 | -0.08% | 20,885 | 25,231,836 |
| 2024-09-20 | 12.32 | 12.32 | 11.91 | 12.05 | -2.11% | 34,052 | 41,002,324 |
| 2024-09-19 | 11.89 | 12.39 | 11.83 | 12.31 | +3.88% | 40,805 | 49,646,008 |
| 2024-09-18 | 12.06 | 12.14 | 11.59 | 11.85 | -1.17% | 33,340 | 39,291,585 |
| 2024-09-13 | 12.56 | 12.62 | 11.98 | 11.99 | -4.08% | 35,764 | 43,536,017 |
| 2024-09-12 | 12.47 | 12.87 | 12.43 | 12.5 | +0.08% | 28,723 | 36,296,760 |
| 2024-09-11 | 12.43 | 12.68 | 12.33 | 12.49 | +0.48% | 28,761 | 36,050,933 |
| 2024-09-10 | 12.28 | 12.47 | 12.07 | 12.43 | +1.97% | 33,307 | 40,842,691 |
| 2024-09-09 | 12.3 | 12.49 | 12.18 | 12.19 | -2.09% | 30,111 | 36,940,123 |
| 2024-09-06 | 12.88 | 12.89 | 12.4 | 12.45 | -3.34% | 33,348 | 41,960,488 |
| 2024-09-05 | 12.99 | 13.07 | 12.75 | 12.88 | +0.23% | 34,416 | 44,372,026 |
| 2024-09-04 | 12.92 | 13.06 | 12.82 | 12.85 | -1% | 33,108 | 42,737,012 |
| 2024-09-03 | 12.93 | 13.14 | 12.71 | 12.98 | +0.78% | 36,626 | 47,487,136 |
| 2024-09-02 | 13.14 | 13.32 | 12.86 | 12.88 | -2.28% | 54,224 | 70,783,254 |
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：