股票概览
15.64
+16.11%
+2.17
13.9
开盘价
15.97
最高价
13.67
最低价
378,531
成交量
数据更新至: 2024-09-30
技术指标
13.44
MA5 (5日均线)
12.68
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 | 13.9 | 15.97 | 13.67 | 15.64 | +16.11% | 378,531 | 555,908,434 |
| 2024-09-27 | 13.1 | 13.78 | 12.96 | 13.47 | +4.34% | 239,843 | 319,665,484 |
| 2024-09-26 | 12.6 | 12.91 | 12.55 | 12.91 | +0.47% | 178,287 | 227,371,330 |
| 2024-09-25 | 12.4 | 12.91 | 12.37 | 12.85 | +4.13% | 197,247 | 250,904,242 |
| 2024-09-24 | 12.11 | 12.37 | 11.8 | 12.34 | +2.07% | 123,624 | 150,382,113 |
| 2024-09-23 | 12.19 | 12.39 | 12.03 | 12.09 | -0.82% | 80,848 | 98,510,243 |
| 2024-09-20 | 12.03 | 12.35 | 11.91 | 12.19 | +1.08% | 105,479 | 128,042,853 |
| 2024-09-19 | 11.62 | 12.12 | 11.58 | 12.06 | +4.06% | 99,477 | 118,051,089 |
| 2024-09-18 | 11.67 | 11.75 | 11.4 | 11.59 | -0.6% | 50,720 | 58,493,426 |
| 2024-09-13 | 12.02 | 12.07 | 11.6 | 11.66 | -2.83% | 72,456 | 85,650,660 |
| 2024-09-12 | 12.21 | 12.31 | 11.96 | 12 | -1.48% | 70,164 | 84,839,674 |
| 2024-09-11 | 12.34 | 12.4 | 12.08 | 12.18 | -2.09% | 62,811 | 76,744,117 |
| 2024-09-10 | 12.3 | 12.5 | 11.93 | 12.44 | +1.88% | 83,020 | 101,326,918 |
| 2024-09-09 | 12.2 | 12.37 | 12.07 | 12.21 | -1.21% | 59,948 | 73,280,897 |
| 2024-09-06 | 12.96 | 12.98 | 12.32 | 12.36 | -4.7% | 114,710 | 143,918,588 |
| 2024-09-05 | 12.94 | 13.05 | 12.85 | 12.97 | +0.31% | 90,766 | 117,470,330 |
| 2024-09-04 | 13 | 13.05 | 12.71 | 12.93 | -2.27% | 105,603 | 136,118,581 |
| 2024-09-03 | 13.28 | 13.35 | 13.02 | 13.23 | +0.3% | 118,986 | 156,883,990 |
| 2024-09-02 | 13.48 | 13.74 | 13.16 | 13.19 | -2.3% | 177,665 | 238,121,620 |
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：