股票概览
15.92
+13.71%
+1.92
14.12
开盘价
16.33
最高价
14.1
最低价
54,261
成交量
数据更新至: 2024-09-30
技术指标
13.86
MA5 (5日均线)
13.12
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 | 14.12 | 16.33 | 14.1 | 15.92 | +13.71% | 54,261 | 81,929,486 |
| 2024-09-27 | 13.38 | 14.15 | 13.38 | 14 | +4.95% | 18,719 | 25,730,590 |
| 2024-09-26 | 13.16 | 13.34 | 12.94 | 13.34 | +1.68% | 10,844 | 14,232,021 |
| 2024-09-25 | 13.13 | 13.65 | 13.03 | 13.12 | +1.55% | 12,990 | 17,304,161 |
| 2024-09-24 | 12.43 | 13 | 12.43 | 12.92 | +4.53% | 11,205 | 14,257,355 |
| 2024-09-23 | 12.3 | 12.45 | 12.22 | 12.36 | +0.08% | 5,921 | 7,302,061 |
| 2024-09-20 | 12.33 | 12.35 | 12.19 | 12.35 | -0.48% | 4,487 | 5,496,687 |
| 2024-09-19 | 12.28 | 12.41 | 12.16 | 12.41 | +0.65% | 6,252 | 7,703,269 |
| 2024-09-18 | 12.34 | 12.36 | 12.04 | 12.33 | -0.96% | 6,934 | 8,444,577 |
| 2024-09-13 | 12.44 | 12.58 | 12.22 | 12.45 | -1.03% | 6,952 | 8,590,022 |
| 2024-09-12 | 12.43 | 12.59 | 12.34 | 12.58 | +1.04% | 3,985 | 4,971,422 |
| 2024-09-11 | 12.42 | 12.49 | 12.24 | 12.45 | +0.24% | 4,586 | 5,690,953 |
| 2024-09-10 | 12.5 | 12.54 | 12.25 | 12.42 | -0.16% | 6,028 | 7,496,296 |
| 2024-09-09 | 12.42 | 12.53 | 12.16 | 12.44 | -0.24% | 3,809 | 4,725,530 |
| 2024-09-06 | 12.55 | 12.57 | 12.21 | 12.47 | -0.64% | 5,915 | 7,312,835 |
| 2024-09-05 | 12.7 | 12.72 | 12.15 | 12.55 | -0.63% | 7,260 | 9,074,518 |
| 2024-09-04 | 12.51 | 12.93 | 12.31 | 12.63 | +0.96% | 7,602 | 9,579,560 |
| 2024-09-03 | 12.66 | 12.66 | 12.3 | 12.51 | -0.48% | 4,917 | 6,118,843 |
| 2024-09-02 | 12.81 | 12.88 | 12.53 | 12.57 | -1.72% | 5,547 | 7,035,427 |
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：