股票概览
15.04
+14.98%
+1.96
13.51
开盘价
15.18
最高价
13.47
最低价
144,361
成交量
数据更新至: 2024-09-30
技术指标
12.76
MA5 (5日均线)
11.90
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 | 13.51 | 15.18 | 13.47 | 15.04 | +14.98% | 144,361 | 207,064,636 |
| 2024-09-27 | 12.38 | 13.35 | 12.35 | 13.08 | +6.86% | 75,322 | 96,653,235 |
| 2024-09-26 | 11.78 | 12.24 | 11.7 | 12.24 | +3.9% | 42,377 | 50,785,525 |
| 2024-09-25 | 11.84 | 12.12 | 11.75 | 11.78 | +0.94% | 51,832 | 61,992,243 |
| 2024-09-24 | 11.06 | 11.67 | 10.87 | 11.67 | +6.09% | 54,632 | 61,893,257 |
| 2024-09-23 | 10.89 | 11.05 | 10.7 | 11 | +1.01% | 29,403 | 32,141,299 |
| 2024-09-20 | 11.16 | 11.18 | 10.8 | 10.89 | -2.16% | 26,710 | 29,154,479 |
| 2024-09-19 | 10.95 | 11.3 | 10.95 | 11.13 | +1.92% | 40,965 | 45,635,458 |
| 2024-09-18 | 11.33 | 11.42 | 10.83 | 10.92 | -3.11% | 35,242 | 38,750,463 |
| 2024-09-13 | 11.68 | 11.74 | 11.26 | 11.27 | -3.59% | 26,217 | 29,947,821 |
| 2024-09-12 | 11.71 | 11.96 | 11.66 | 11.69 | -0.85% | 19,110 | 22,591,602 |
| 2024-09-11 | 11.88 | 12 | 11.73 | 11.79 | -1.67% | 15,518 | 18,379,056 |
| 2024-09-10 | 11.77 | 12.02 | 11.59 | 11.99 | +2.13% | 27,488 | 32,372,223 |
| 2024-09-09 | 11.88 | 11.98 | 11.68 | 11.74 | -1.18% | 18,737 | 22,133,614 |
| 2024-09-06 | 12.18 | 12.21 | 11.88 | 11.88 | -2.46% | 26,295 | 31,479,663 |
| 2024-09-05 | 12.12 | 12.3 | 11.98 | 12.18 | +0.5% | 26,836 | 32,519,065 |
| 2024-09-04 | 11.77 | 12.22 | 11.77 | 12.12 | +1.08% | 32,310 | 38,938,356 |
| 2024-09-03 | 11.68 | 12.09 | 11.63 | 11.99 | +2.3% | 25,487 | 30,388,901 |
| 2024-09-02 | 12.21 | 12.28 | 11.7 | 11.72 | -4.01% | 42,811 | 51,054,966 |
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：