股票概览
15.45
+14.36%
+1.94
14.1
开盘价
15.68
最高价
14.1
最低价
483,297
成交量
数据更新至: 2024-09-30
技术指标
13.31
MA5 (5日均线)
12.52
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 | 14.1 | 15.68 | 14.1 | 15.45 | +14.36% | 483,297 | 717,296,280 |
| 2024-09-27 | 13.06 | 13.8 | 13 | 13.51 | +5.22% | 343,642 | 458,993,747 |
| 2024-09-26 | 12.5 | 12.85 | 12.37 | 12.84 | +2.31% | 228,874 | 288,986,623 |
| 2024-09-25 | 12.43 | 12.98 | 12.36 | 12.55 | +2.87% | 321,799 | 407,359,902 |
| 2024-09-24 | 11.58 | 12.29 | 11.58 | 12.2 | +5.35% | 230,824 | 276,373,569 |
| 2024-09-23 | 11.74 | 11.85 | 11.55 | 11.58 | -1.36% | 130,118 | 151,911,780 |
| 2024-09-20 | 11.82 | 11.87 | 11.68 | 11.74 | -0.93% | 109,433 | 128,537,376 |
| 2024-09-19 | 11.82 | 12.03 | 11.6 | 11.85 | +0.77% | 153,271 | 181,205,037 |
| 2024-09-18 | 11.75 | 11.89 | 11.53 | 11.76 | +0.34% | 97,861 | 114,571,324 |
| 2024-09-13 | 11.74 | 11.95 | 11.61 | 11.72 | -0.51% | 146,419 | 173,001,759 |
| 2024-09-12 | 12.26 | 12.35 | 11.73 | 11.78 | -4.38% | 273,398 | 326,407,772 |
| 2024-09-11 | 12.22 | 12.42 | 12.15 | 12.32 | +0.08% | 147,757 | 182,146,874 |
| 2024-09-10 | 12.66 | 12.76 | 12.13 | 12.31 | -3.68% | 224,197 | 277,006,168 |
| 2024-09-09 | 12.3 | 12.99 | 12.21 | 12.78 | +4.5% | 351,619 | 447,361,422 |
| 2024-09-06 | 12.53 | 12.64 | 11.95 | 12.23 | -2.94% | 318,471 | 388,080,405 |
| 2024-09-05 | 12.8 | 12.93 | 12.57 | 12.6 | -1.87% | 202,976 | 257,285,423 |
| 2024-09-04 | 12.78 | 12.99 | 12.75 | 12.84 | -0.16% | 180,928 | 233,236,474 |
| 2024-09-03 | 12.9 | 13.28 | 12.81 | 12.86 | -0.77% | 268,030 | 349,851,487 |
| 2024-09-02 | 13.5 | 13.51 | 12.7 | 12.96 | -4.21% | 431,747 | 563,081,656 |
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：