股票概览
15.76
+12.57%
+1.76
14.55
开盘价
16.18
最高价
14.3
最低价
144,680
成交量
数据更新至: 2024-09-30
技术指标
13.60
MA5 (5日均线)
12.83
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 | 14.55 | 16.18 | 14.3 | 15.76 | +12.57% | 144,680 | 220,433,131 |
| 2024-09-27 | 13.23 | 14.07 | 13.23 | 14 | +7.36% | 80,038 | 109,482,452 |
| 2024-09-26 | 12.76 | 13.04 | 12.67 | 13.04 | +2.19% | 40,629 | 52,364,163 |
| 2024-09-25 | 12.68 | 13.08 | 12.53 | 12.76 | +2.49% | 44,547 | 57,429,763 |
| 2024-09-24 | 12.06 | 12.46 | 12.03 | 12.45 | +3.84% | 36,748 | 45,125,999 |
| 2024-09-23 | 12.05 | 12.13 | 11.92 | 11.99 | -0.17% | 12,940 | 15,562,142 |
| 2024-09-20 | 12.15 | 12.2 | 11.95 | 12.01 | -1.15% | 17,844 | 21,438,367 |
| 2024-09-19 | 12.03 | 12.29 | 11.82 | 12.15 | +1.5% | 25,739 | 31,141,008 |
| 2024-09-18 | 12.15 | 12.24 | 11.86 | 11.97 | -1.48% | 19,563 | 23,437,628 |
| 2024-09-13 | 12.46 | 12.51 | 12.14 | 12.15 | -3.11% | 32,758 | 40,008,846 |
| 2024-09-12 | 12.53 | 12.78 | 12.41 | 12.54 | -0.87% | 38,177 | 48,191,842 |
| 2024-09-11 | 12.29 | 12.8 | 12.22 | 12.65 | +2.51% | 36,981 | 46,848,434 |
| 2024-09-10 | 12.46 | 12.46 | 12.1 | 12.34 | -0.56% | 22,906 | 28,102,078 |
| 2024-09-09 | 12.62 | 12.68 | 12.34 | 12.41 | -1.66% | 21,400 | 26,703,479 |
| 2024-09-06 | 12.96 | 12.97 | 12.6 | 12.62 | -2.77% | 17,455 | 22,285,708 |
| 2024-09-05 | 12.92 | 13.07 | 12.87 | 12.98 | +0.7% | 16,310 | 21,127,730 |
| 2024-09-04 | 12.8 | 13.03 | 12.74 | 12.89 | +0.08% | 29,180 | 37,601,630 |
| 2024-09-03 | 12.8 | 13.01 | 12.76 | 12.88 | +0.63% | 23,782 | 30,619,886 |
| 2024-09-02 | 12.92 | 13.1 | 12.77 | 12.8 | -1.69% | 23,447 | 30,364,610 |
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：