股票概览
15.38
+15.21%
+2.03
13.99
开盘价
15.44
最高价
13.71
最低价
441,455
成交量
数据更新至: 2024-09-30
技术指标
13.02
MA5 (5日均线)
12.21
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 | 13.99 | 15.44 | 13.71 | 15.38 | +15.21% | 441,455 | 649,536,018 |
| 2024-09-27 | 12.63 | 13.54 | 12.63 | 13.35 | +7.23% | 235,845 | 308,400,770 |
| 2024-09-26 | 12.11 | 12.46 | 12.03 | 12.45 | +2.89% | 136,024 | 167,187,727 |
| 2024-09-25 | 11.97 | 12.46 | 11.97 | 12.1 | +2.2% | 171,082 | 209,305,918 |
| 2024-09-24 | 11.44 | 11.85 | 11.33 | 11.84 | +3.77% | 114,695 | 133,249,437 |
| 2024-09-23 | 11.48 | 11.58 | 11.31 | 11.41 | -0.52% | 61,407 | 70,422,449 |
| 2024-09-20 | 11.6 | 11.64 | 11.37 | 11.47 | -1.29% | 68,361 | 78,433,011 |
| 2024-09-19 | 11.3 | 11.65 | 11.26 | 11.62 | +3.38% | 102,160 | 117,640,708 |
| 2024-09-18 | 11.25 | 11.4 | 11.11 | 11.24 | +0.27% | 66,729 | 75,048,614 |
| 2024-09-13 | 11.4 | 11.46 | 11.13 | 11.21 | -7.05% | 179,025 | 202,469,833 |
| 2024-09-12 | 12.09 | 12.3 | 12.05 | 12.06 | -0.33% | 63,441 | 77,110,462 |
| 2024-09-11 | 12.04 | 12.17 | 12 | 12.1 | -0.25% | 51,325 | 62,072,709 |
| 2024-09-10 | 12.08 | 12.19 | 11.79 | 12.13 | +0.41% | 79,779 | 95,788,165 |
| 2024-09-09 | 12.05 | 12.12 | 11.91 | 12.08 | +0.17% | 64,014 | 76,991,726 |
| 2024-09-06 | 12.31 | 12.38 | 12.03 | 12.06 | -2.51% | 82,942 | 100,984,442 |
| 2024-09-05 | 12.29 | 12.49 | 12.22 | 12.37 | +0.9% | 76,817 | 94,839,305 |
| 2024-09-04 | 12.19 | 12.45 | 12.1 | 12.26 | -0.57% | 78,257 | 95,983,778 |
| 2024-09-03 | 12.18 | 12.39 | 12.15 | 12.33 | +1.15% | 84,934 | 104,252,037 |
| 2024-09-02 | 12.68 | 12.8 | 12.18 | 12.19 | -4.62% | 122,361 | 152,742,684 |
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：