股票概览
15.85
+7.9%
+1.16
15
开盘价
15.85
最高价
14.9
最低价
366,641
成交量
数据更新至: 2024-09-30
技术指标
14.42
MA5 (5日均线)
13.65
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 | 15 | 15.85 | 14.9 | 15.85 | +7.9% | 366,641 | 568,264,996 |
| 2024-09-27 | 14.34 | 14.8 | 14.25 | 14.69 | +3.52% | 232,938 | 338,778,518 |
| 2024-09-26 | 13.68 | 14.2 | 13.28 | 14.19 | +3.35% | 332,179 | 455,667,618 |
| 2024-09-25 | 13.66 | 14.15 | 13.66 | 13.73 | +0.59% | 223,835 | 310,833,710 |
| 2024-09-24 | 13.15 | 13.65 | 13.02 | 13.65 | +4.44% | 222,266 | 297,323,680 |
| 2024-09-23 | 13.1 | 13.29 | 12.91 | 13.07 | -0.98% | 195,462 | 256,918,556 |
| 2024-09-20 | 12.81 | 13.2 | 12.68 | 13.2 | +4.18% | 232,600 | 302,875,039 |
| 2024-09-19 | 12.85 | 12.95 | 12.51 | 12.67 | -1.17% | 161,313 | 204,668,909 |
| 2024-09-18 | 12.74 | 12.88 | 12.6 | 12.82 | +1.67% | 94,430 | 120,677,819 |
| 2024-09-13 | 12.77 | 12.99 | 12.61 | 12.61 | -0.86% | 119,018 | 152,482,629 |
| 2024-09-12 | 12.64 | 12.9 | 12.59 | 12.72 | +0.63% | 167,361 | 213,656,435 |
| 2024-09-11 | 12.64 | 12.68 | 12.12 | 12.64 | -0.94% | 316,411 | 392,201,176 |
| 2024-09-10 | 13.17 | 13.21 | 12.55 | 12.76 | -2.52% | 237,246 | 302,746,000 |
| 2024-09-09 | 13.21 | 13.35 | 12.95 | 13.09 | -2.31% | 171,970 | 224,864,113 |
| 2024-09-06 | 13.66 | 13.71 | 13.07 | 13.4 | -1.62% | 242,289 | 323,284,048 |
| 2024-09-05 | 13.76 | 13.86 | 13.35 | 13.62 | -1.66% | 154,815 | 211,052,156 |
| 2024-09-04 | 14.35 | 14.49 | 13.78 | 13.85 | -4.28% | 140,440 | 195,830,091 |
| 2024-09-03 | 14.43 | 14.56 | 14.34 | 14.47 | +0.35% | 74,985 | 108,209,334 |
| 2024-09-02 | 14.5 | 14.87 | 14.38 | 14.42 | -1.23% | 120,766 | 176,554,643 |
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：