股票概览
15.21
+12%
+1.63
14.03
开盘价
15.48
最高价
13.8
最低价
66,772
成交量
数据更新至: 2024-09-30
技术指标
13.41
MA5 (5日均线)
12.78
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 | 14.03 | 15.48 | 13.8 | 15.21 | +12% | 66,772 | 98,415,840 |
| 2024-09-27 | 13.08 | 13.98 | 13.08 | 13.58 | +4.46% | 44,325 | 59,647,006 |
| 2024-09-26 | 12.77 | 13.01 | 12.68 | 13 | +2.12% | 15,828 | 20,370,380 |
| 2024-09-25 | 12.61 | 13.09 | 12.53 | 12.73 | +1.6% | 23,035 | 29,540,269 |
| 2024-09-24 | 12.21 | 12.54 | 11.94 | 12.53 | +3.81% | 23,401 | 28,580,249 |
| 2024-09-23 | 12.25 | 12.31 | 12.06 | 12.07 | -0.98% | 11,772 | 14,320,150 |
| 2024-09-20 | 12.4 | 12.55 | 12.17 | 12.19 | -1.3% | 12,491 | 15,403,656 |
| 2024-09-19 | 12 | 12.4 | 12 | 12.35 | +2.92% | 14,368 | 17,589,527 |
| 2024-09-18 | 12.3 | 12.49 | 11.91 | 12 | -1.48% | 14,525 | 17,499,734 |
| 2024-09-13 | 12.54 | 12.54 | 12.08 | 12.18 | -2.01% | 14,958 | 18,298,642 |
| 2024-09-12 | 12.35 | 12.65 | 12.35 | 12.43 | -0.32% | 8,118 | 10,152,849 |
| 2024-09-11 | 12.66 | 12.68 | 12.45 | 12.47 | -1.89% | 9,847 | 12,338,996 |
| 2024-09-10 | 12.57 | 12.75 | 12.3 | 12.71 | +1.84% | 13,120 | 16,439,406 |
| 2024-09-09 | 12.49 | 12.66 | 12.36 | 12.48 | 0% | 12,658 | 15,792,038 |
| 2024-09-06 | 12.85 | 12.9 | 12.3 | 12.48 | -2.5% | 15,813 | 19,912,732 |
| 2024-09-05 | 13.02 | 13.02 | 12.7 | 12.8 | -0.39% | 13,939 | 17,942,980 |
| 2024-09-04 | 13.09 | 13.09 | 12.6 | 12.85 | -1.23% | 20,460 | 26,134,998 |
| 2024-09-03 | 12.88 | 13.08 | 12.8 | 13.01 | +1.4% | 21,988 | 28,560,092 |
| 2024-09-02 | 13.05 | 13.24 | 12.82 | 12.83 | -1.84% | 31,168 | 40,485,426 |
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：