股票概览
15.44
+6.56%
+0.95
14.83
开盘价
15.78
最高价
14.54
最低价
21,054
成交量
数据更新至: 2024-09-30
技术指标
14.28
MA5 (5日均线)
13.62
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 | 14.83 | 15.78 | 14.54 | 15.44 | +6.56% | 21,054 | 31,791,058 |
| 2024-09-27 | 14.23 | 14.55 | 14.18 | 14.49 | +2.04% | 6,387 | 9,169,589 |
| 2024-09-26 | 13.89 | 14.25 | 13.71 | 14.2 | +2.23% | 6,508 | 9,143,443 |
| 2024-09-25 | 13.58 | 14.36 | 13.54 | 13.89 | +3.81% | 12,722 | 17,565,037 |
| 2024-09-24 | 12.95 | 13.39 | 12.95 | 13.38 | +3.72% | 5,895 | 7,763,199 |
| 2024-09-23 | 12.87 | 13.09 | 12.73 | 12.9 | +0.47% | 2,839 | 3,679,819 |
| 2024-09-20 | 12.99 | 13.05 | 12.71 | 12.84 | -1.15% | 3,686 | 4,733,503 |
| 2024-09-19 | 12.9 | 13.26 | 12.79 | 12.99 | +0.93% | 5,002 | 6,524,167 |
| 2024-09-18 | 13.13 | 13.13 | 12.66 | 12.87 | -2.35% | 3,293 | 4,244,521 |
| 2024-09-13 | 13.28 | 13.3 | 13.13 | 13.18 | -0.75% | 2,387 | 3,152,336 |
| 2024-09-12 | 13.24 | 13.38 | 13.18 | 13.28 | +0.23% | 2,398 | 3,184,035 |
| 2024-09-11 | 13.5 | 13.5 | 13.12 | 13.25 | -1.05% | 4,638 | 6,171,632 |
| 2024-09-10 | 13.1 | 13.4 | 13.02 | 13.39 | +2.84% | 6,500 | 8,599,557 |
| 2024-09-09 | 13.06 | 13.41 | 12.88 | 13.02 | -1.21% | 5,499 | 7,186,506 |
| 2024-09-06 | 13.24 | 13.3 | 13.07 | 13.18 | -0.45% | 4,728 | 6,217,724 |
| 2024-09-05 | 13.5 | 13.69 | 13.15 | 13.24 | -2.07% | 6,061 | 8,087,601 |
| 2024-09-04 | 13.7 | 13.7 | 13.25 | 13.52 | -0.66% | 5,337 | 7,164,754 |
| 2024-09-03 | 13.86 | 13.89 | 13.41 | 13.61 | -0.66% | 7,389 | 10,072,328 |
| 2024-09-02 | 13.77 | 13.86 | 13.45 | 13.7 | +1.48% | 9,826 | 13,446,758 |
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：