股票概览
15.84
+15.2%
+2.09
14.6
开盘价
16.28
最高价
14.02
最低价
303,783
成交量
数据更新至: 2024-09-30
技术指标
13.47
MA5 (5日均线)
12.46
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 | 14.6 | 16.28 | 14.02 | 15.84 | +15.2% | 303,783 | 455,011,334 |
| 2024-09-27 | 13.5 | 14.12 | 13.12 | 13.75 | +4.8% | 252,646 | 342,459,200 |
| 2024-09-26 | 12.19 | 13.14 | 12.02 | 13.12 | +7.54% | 212,644 | 268,697,162 |
| 2024-09-25 | 12.53 | 12.87 | 12.16 | 12.2 | -1.85% | 217,919 | 272,749,741 |
| 2024-09-24 | 11.89 | 12.45 | 11.42 | 12.43 | +7.34% | 214,097 | 256,526,756 |
| 2024-09-23 | 11.64 | 11.78 | 11.45 | 11.58 | -0.86% | 80,431 | 93,357,269 |
| 2024-09-20 | 11.75 | 11.88 | 11.52 | 11.68 | -1.52% | 124,124 | 144,874,658 |
| 2024-09-19 | 11 | 12.57 | 11 | 11.86 | +7.82% | 211,315 | 249,597,280 |
| 2024-09-18 | 10.95 | 11.09 | 10.64 | 11 | -0.99% | 79,661 | 86,339,437 |
| 2024-09-13 | 10.94 | 11.45 | 10.7 | 11.11 | +1.65% | 126,976 | 140,842,186 |
| 2024-09-12 | 11.18 | 11.3 | 10.9 | 10.93 | -1% | 44,213 | 49,181,793 |
| 2024-09-11 | 11.13 | 11.2 | 10.89 | 11.04 | -0.54% | 35,011 | 38,733,697 |
| 2024-09-10 | 11.05 | 11.15 | 10.76 | 11.1 | +0.54% | 51,671 | 56,525,880 |
| 2024-09-09 | 11.21 | 11.39 | 10.95 | 11.04 | -1.6% | 43,108 | 47,883,260 |
| 2024-09-06 | 11.41 | 11.54 | 11.22 | 11.22 | -2.77% | 60,812 | 69,250,108 |
| 2024-09-05 | 11.52 | 11.77 | 11.43 | 11.54 | +0.52% | 87,418 | 100,958,472 |
| 2024-09-04 | 11.26 | 11.83 | 11.15 | 11.48 | +2.5% | 151,733 | 174,875,107 |
| 2024-09-03 | 10.87 | 11.3 | 10.87 | 11.2 | +2.47% | 62,541 | 69,714,519 |
| 2024-09-02 | 11.29 | 11.47 | 10.92 | 10.93 | -3.95% | 72,687 | 80,929,114 |
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：