股票概览
15.1
+15.44%
+2.02
13.67
开盘价
15.23
最高价
13.39
最低价
369,952
成交量
数据更新至: 2024-09-30
技术指标
12.82
MA5 (5日均线)
12.51
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 | 13.67 | 15.23 | 13.39 | 15.1 | +15.44% | 369,952 | 528,927,507 |
| 2024-09-27 | 12.54 | 13.33 | 12.45 | 13.08 | +5.65% | 258,735 | 332,185,537 |
| 2024-09-26 | 11.68 | 12.39 | 11.65 | 12.38 | +5% | 265,679 | 322,430,107 |
| 2024-09-25 | 11.65 | 12.22 | 11.6 | 11.79 | +0.43% | 242,758 | 290,079,629 |
| 2024-09-24 | 11.6 | 11.75 | 10.81 | 11.74 | -3.14% | 389,220 | 440,857,133 |
| 2024-09-23 | 12.11 | 12.23 | 12.02 | 12.12 | -0.41% | 61,442 | 74,626,732 |
| 2024-09-20 | 12.28 | 12.38 | 12.06 | 12.17 | -1.14% | 72,448 | 88,284,789 |
| 2024-09-19 | 12.27 | 12.56 | 12.06 | 12.31 | +0.74% | 100,512 | 123,958,899 |
| 2024-09-18 | 12.18 | 12.27 | 11.85 | 12.22 | +0.25% | 70,161 | 84,617,647 |
| 2024-09-13 | 12.45 | 12.54 | 12.19 | 12.19 | -2.01% | 61,371 | 75,515,429 |
| 2024-09-12 | 12.7 | 12.78 | 12.42 | 12.44 | -1.74% | 64,154 | 80,850,306 |
| 2024-09-11 | 12.77 | 12.82 | 12.58 | 12.66 | -0.94% | 50,877 | 64,465,510 |
| 2024-09-10 | 12.6 | 12.88 | 12.41 | 12.78 | +0.95% | 72,395 | 91,341,344 |
| 2024-09-09 | 12.61 | 12.82 | 12.5 | 12.66 | -0.55% | 66,533 | 84,141,835 |
| 2024-09-06 | 13.1 | 13.16 | 12.7 | 12.73 | -2.9% | 100,326 | 129,229,277 |
| 2024-09-05 | 12.92 | 13.33 | 12.92 | 13.11 | +1.24% | 120,896 | 159,116,080 |
| 2024-09-04 | 12.88 | 13.14 | 12.79 | 12.95 | -0.23% | 95,646 | 124,046,763 |
| 2024-09-03 | 12.81 | 13.3 | 12.79 | 12.98 | +1.49% | 120,894 | 157,581,038 |
| 2024-09-02 | 13.07 | 13.24 | 12.76 | 12.79 | -2.52% | 102,264 | 132,931,367 |
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：