股票概览
15.53
+14.53%
+1.97
13.97
开盘价
15.65
最高价
13.95
最低价
83,357
成交量
数据更新至: 2024-09-30
技术指标
13.28
MA5 (5日均线)
12.59
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 | 13.97 | 15.65 | 13.95 | 15.53 | +14.53% | 83,357 | 123,021,874 |
| 2024-09-27 | 12.8 | 13.7 | 12.8 | 13.56 | +7.02% | 53,046 | 70,406,789 |
| 2024-09-26 | 12.35 | 12.68 | 12.21 | 12.67 | +2.51% | 23,938 | 30,015,019 |
| 2024-09-25 | 12.4 | 12.65 | 12.33 | 12.36 | +0.49% | 26,913 | 33,630,735 |
| 2024-09-24 | 11.92 | 12.32 | 11.92 | 12.3 | +3.19% | 19,117 | 23,285,813 |
| 2024-09-23 | 11.85 | 12.01 | 11.75 | 11.92 | +0.59% | 10,305 | 12,294,089 |
| 2024-09-20 | 12.07 | 12.07 | 11.79 | 11.85 | -1.9% | 13,344 | 15,864,095 |
| 2024-09-19 | 11.83 | 12.2 | 11.82 | 12.08 | +2.72% | 17,897 | 21,574,497 |
| 2024-09-18 | 11.86 | 11.95 | 11.55 | 11.76 | -0.76% | 12,653 | 14,781,393 |
| 2024-09-13 | 12.1 | 12.18 | 11.85 | 11.85 | -1.99% | 13,480 | 16,132,863 |
| 2024-09-12 | 12.3 | 12.46 | 12.06 | 12.09 | -1.71% | 14,479 | 17,771,584 |
| 2024-09-11 | 12.33 | 12.4 | 12.2 | 12.3 | -0.32% | 10,486 | 12,904,573 |
| 2024-09-10 | 12.23 | 12.37 | 12 | 12.34 | +1.06% | 14,385 | 17,600,876 |
| 2024-09-09 | 12.17 | 12.37 | 12.01 | 12.21 | +0.08% | 14,666 | 17,885,896 |
| 2024-09-06 | 12.66 | 12.78 | 12.18 | 12.2 | -3.56% | 21,764 | 26,876,368 |
| 2024-09-05 | 12.58 | 12.65 | 12.45 | 12.65 | +1.61% | 18,296 | 22,988,930 |
| 2024-09-04 | 12.55 | 12.67 | 12.4 | 12.45 | -1.35% | 20,745 | 25,985,818 |
| 2024-09-03 | 12.75 | 12.93 | 12.53 | 12.62 | -0.47% | 25,670 | 32,522,865 |
| 2024-09-02 | 13 | 13.22 | 12.67 | 12.68 | -3.21% | 34,416 | 44,690,706 |
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：