股票概览
15.29
+13.26%
+1.79
14.13
开盘价
15.48
最高价
13.76
最低价
134,315
成交量
数据更新至: 2024-09-30
技术指标
13.26
MA5 (5日均线)
12.58
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 | 14.13 | 15.48 | 13.76 | 15.29 | +13.26% | 134,315 | 196,466,667 |
| 2024-09-27 | 12.94 | 13.73 | 12.94 | 13.5 | +5.88% | 68,945 | 91,728,949 |
| 2024-09-26 | 12.45 | 12.75 | 12.37 | 12.75 | +2.66% | 34,307 | 43,257,375 |
| 2024-09-25 | 12.46 | 12.75 | 12.41 | 12.42 | +0.49% | 39,980 | 50,283,312 |
| 2024-09-24 | 12.07 | 12.37 | 12.01 | 12.36 | +3% | 27,475 | 33,626,715 |
| 2024-09-23 | 11.84 | 12.03 | 11.8 | 12 | +0.5% | 15,990 | 19,086,199 |
| 2024-09-20 | 12 | 12.05 | 11.81 | 11.94 | -0.5% | 14,015 | 16,666,165 |
| 2024-09-19 | 11.68 | 12.06 | 11.68 | 12 | +2.74% | 18,747 | 22,394,899 |
| 2024-09-18 | 11.81 | 11.89 | 11.48 | 11.68 | -1.27% | 16,990 | 19,781,196 |
| 2024-09-13 | 12.05 | 12.08 | 11.82 | 11.83 | -1.58% | 16,562 | 19,742,950 |
| 2024-09-12 | 12.17 | 12.28 | 12.02 | 12.02 | -0.66% | 15,354 | 18,641,797 |
| 2024-09-11 | 12.17 | 12.26 | 12.06 | 12.1 | -0.66% | 14,839 | 18,033,377 |
| 2024-09-10 | 12.14 | 12.23 | 11.95 | 12.18 | +0.41% | 18,248 | 22,118,598 |
| 2024-09-09 | 12 | 12.22 | 11.92 | 12.13 | +0.25% | 16,394 | 19,826,017 |
| 2024-09-06 | 12.33 | 12.4 | 12.09 | 12.1 | -1.79% | 21,646 | 26,445,695 |
| 2024-09-05 | 12.52 | 12.59 | 12.27 | 12.32 | -0.48% | 16,326 | 20,223,105 |
| 2024-09-04 | 12.43 | 12.64 | 12.37 | 12.38 | -1.51% | 19,017 | 23,709,286 |
| 2024-09-03 | 12.42 | 12.73 | 12.42 | 12.57 | +0.8% | 15,933 | 20,048,093 |
| 2024-09-02 | 12.77 | 12.85 | 12.43 | 12.47 | -2.2% | 17,871 | 22,603,862 |
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：