股票概览
15.67
+14.46%
+1.98
14
开盘价
15.84
最高价
13.81
最低价
119,058
成交量
数据更新至: 2024-09-30
技术指标
13.47
MA5 (5日均线)
12.61
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 | 15.84 | 13.81 | 15.67 | +14.46% | 119,058 | 175,781,026 |
| 2024-09-27 | 13.15 | 13.87 | 12.98 | 13.69 | +5.15% | 94,706 | 126,648,782 |
| 2024-09-26 | 12.56 | 13.38 | 12.46 | 13.02 | +3.91% | 88,696 | 114,708,556 |
| 2024-09-25 | 12.5 | 12.73 | 12.41 | 12.53 | +0.56% | 70,911 | 89,146,581 |
| 2024-09-24 | 12.46 | 12.54 | 12.02 | 12.46 | -0.95% | 81,721 | 100,434,154 |
| 2024-09-23 | 11.56 | 13.52 | 11.39 | 12.58 | +8.82% | 91,705 | 113,758,161 |
| 2024-09-20 | 11.77 | 11.81 | 11.44 | 11.56 | -1.62% | 15,873 | 18,379,372 |
| 2024-09-19 | 11.62 | 11.86 | 11.3 | 11.75 | +3.07% | 19,612 | 22,897,283 |
| 2024-09-18 | 11.48 | 11.53 | 11.09 | 11.4 | -0.7% | 22,277 | 25,104,140 |
| 2024-09-13 | 12.04 | 12.15 | 11.48 | 11.48 | -4.25% | 21,035 | 24,505,529 |
| 2024-09-12 | 11.96 | 12.2 | 11.93 | 11.99 | +0.5% | 18,851 | 22,752,839 |
| 2024-09-11 | 11.82 | 12.1 | 11.82 | 11.93 | +0.42% | 17,975 | 21,497,299 |
| 2024-09-10 | 11.65 | 11.94 | 11.39 | 11.88 | +2.41% | 23,626 | 27,555,216 |
| 2024-09-09 | 11.72 | 11.81 | 11.35 | 11.6 | -0.34% | 24,468 | 28,296,897 |
| 2024-09-06 | 12.23 | 12.29 | 11.62 | 11.64 | -4.67% | 28,517 | 33,901,669 |
| 2024-09-05 | 12.16 | 12.4 | 12.16 | 12.21 | -0.25% | 17,421 | 21,399,673 |
| 2024-09-04 | 12.48 | 12.53 | 12.2 | 12.24 | -2.31% | 23,762 | 29,310,227 |
| 2024-09-03 | 12.44 | 12.68 | 12.39 | 12.53 | +0.64% | 25,984 | 32,516,427 |
| 2024-09-02 | 12.72 | 13 | 12.42 | 12.45 | -1.81% | 39,774 | 50,393,314 |
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：