股票概览
15.01
+16.9%
+2.17
13.53
开盘价
15.16
最高价
13.26
最低价
272,582
成交量
数据更新至: 2024-09-30
技术指标
12.41
MA5 (5日均线)
11.71
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 | 13.53 | 15.16 | 13.26 | 15.01 | +16.9% | 272,582 | 386,839,580 |
| 2024-09-27 | 12.01 | 13.11 | 11.88 | 12.84 | +10.12% | 183,207 | 228,581,083 |
| 2024-09-26 | 11.41 | 11.66 | 11.25 | 11.66 | +2.19% | 97,379 | 111,933,931 |
| 2024-09-25 | 11.23 | 11.74 | 11.21 | 11.41 | +2.42% | 131,016 | 150,774,657 |
| 2024-09-24 | 10.85 | 11.2 | 10.5 | 11.14 | +2.2% | 124,208 | 135,410,633 |
| 2024-09-23 | 10.86 | 10.99 | 10.66 | 10.9 | +1.02% | 60,294 | 65,567,529 |
| 2024-09-20 | 11.25 | 11.26 | 10.71 | 10.79 | -3.75% | 85,907 | 93,350,436 |
| 2024-09-19 | 11.08 | 11.31 | 10.85 | 11.21 | +1.82% | 94,024 | 104,621,197 |
| 2024-09-18 | 10.98 | 11.3 | 10.9 | 11.01 | -1.26% | 87,397 | 96,775,937 |
| 2024-09-13 | 11.42 | 11.99 | 11.15 | 11.15 | -11.72% | 214,129 | 244,517,685 |
| 2024-09-12 | 12.99 | 13.26 | 12.61 | 12.63 | -3.14% | 121,980 | 157,309,771 |
| 2024-09-11 | 13.28 | 13.55 | 13.01 | 13.04 | -2.32% | 131,620 | 174,699,348 |
| 2024-09-10 | 13.2 | 13.41 | 12.99 | 13.35 | +1.52% | 143,228 | 189,305,386 |
| 2024-09-09 | 13.08 | 13.33 | 12.82 | 13.15 | -1.42% | 101,817 | 133,474,710 |
| 2024-09-06 | 13.49 | 13.92 | 13.26 | 13.34 | -3.26% | 183,724 | 247,938,591 |
| 2024-09-05 | 13.58 | 14.38 | 13.3 | 13.79 | +2.07% | 305,559 | 423,662,987 |
| 2024-09-04 | 12.6 | 14.45 | 12.47 | 13.51 | +7.74% | 298,248 | 404,418,834 |
| 2024-09-03 | 12.23 | 12.64 | 12.17 | 12.54 | +3.04% | 79,876 | 99,518,762 |
| 2024-09-02 | 12.42 | 12.85 | 12.15 | 12.17 | -2.01% | 93,072 | 116,232,651 |
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：