股票概览
15.28
+10.97%
+1.51
14.1
开盘价
15.68
最高价
13.85
最低价
88,449
成交量
数据更新至: 2024-09-30
技术指标
13.47
MA5 (5日均线)
12.87
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 | 14.1 | 15.68 | 13.85 | 15.28 | +10.97% | 88,449 | 131,200,505 |
| 2024-09-27 | 13.28 | 13.9 | 13.26 | 13.77 | +4.32% | 40,289 | 54,899,954 |
| 2024-09-26 | 12.71 | 13.3 | 12.58 | 13.2 | +3.86% | 25,232 | 32,580,483 |
| 2024-09-25 | 12.57 | 12.85 | 12.49 | 12.71 | +2.58% | 19,818 | 25,066,549 |
| 2024-09-24 | 12.14 | 12.41 | 11.99 | 12.39 | +2.48% | 16,683 | 20,475,369 |
| 2024-09-23 | 11.99 | 12.14 | 11.74 | 12.09 | 0% | 13,461 | 16,185,431 |
| 2024-09-20 | 12.31 | 12.35 | 11.8 | 12.09 | -2.18% | 13,105 | 15,862,853 |
| 2024-09-19 | 12.35 | 12.43 | 12.25 | 12.36 | +0.08% | 11,428 | 14,124,154 |
| 2024-09-18 | 12.44 | 12.44 | 12.19 | 12.35 | -0.72% | 14,343 | 17,597,457 |
| 2024-09-13 | 12.56 | 12.58 | 12.38 | 12.44 | -1.19% | 8,394 | 10,474,000 |
| 2024-09-12 | 12.61 | 12.72 | 12.55 | 12.59 | -0.55% | 5,673 | 7,165,802 |
| 2024-09-11 | 12.65 | 12.68 | 12.57 | 12.66 | -0.16% | 6,053 | 7,650,820 |
| 2024-09-10 | 12.62 | 12.68 | 12.48 | 12.68 | +0.48% | 9,952 | 12,538,438 |
| 2024-09-09 | 12.4 | 12.79 | 12.38 | 12.62 | -0.32% | 11,652 | 14,659,444 |
| 2024-09-06 | 12.99 | 12.99 | 12.6 | 12.66 | -2.24% | 11,551 | 14,703,158 |
| 2024-09-05 | 12.9 | 12.98 | 12.86 | 12.95 | +0.15% | 8,365 | 10,806,617 |
| 2024-09-04 | 12.96 | 12.96 | 12.82 | 12.93 | -0.31% | 10,290 | 13,265,980 |
| 2024-09-03 | 13.14 | 13.2 | 12.86 | 12.97 | -1.37% | 16,109 | 20,944,207 |
| 2024-09-02 | 13.23 | 13.33 | 13.11 | 13.15 | -1.2% | 15,143 | 20,028,319 |
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：