股票概览
15.41
+8.37%
+1.19
14.95
开盘价
15.49
最高价
14.63
最低价
264,650
成交量
数据更新至: 2024-09-30
技术指标
13.99
MA5 (5日均线)
13.32
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 | 14.95 | 15.49 | 14.63 | 15.41 | +8.37% | 264,650 | 399,272,395 |
| 2024-09-27 | 14 | 14.24 | 13.9 | 14.22 | +3.12% | 65,107 | 91,853,129 |
| 2024-09-26 | 13.34 | 13.79 | 13.3 | 13.79 | +3.45% | 75,805 | 102,677,363 |
| 2024-09-25 | 13.31 | 13.51 | 13.25 | 13.33 | +0.91% | 80,374 | 107,618,834 |
| 2024-09-24 | 12.83 | 13.23 | 12.76 | 13.21 | +3.36% | 67,723 | 88,393,022 |
| 2024-09-23 | 12.68 | 12.9 | 12.6 | 12.78 | +0.87% | 43,548 | 55,777,651 |
| 2024-09-20 | 12.73 | 12.76 | 12.53 | 12.67 | 0% | 34,127 | 43,170,511 |
| 2024-09-19 | 12.55 | 12.85 | 12.37 | 12.67 | +0.88% | 44,879 | 56,699,840 |
| 2024-09-18 | 12.59 | 12.68 | 12.33 | 12.56 | +0.32% | 36,260 | 45,178,489 |
| 2024-09-13 | 12.64 | 12.68 | 12.48 | 12.52 | -0.87% | 31,266 | 39,292,706 |
| 2024-09-12 | 12.63 | 12.83 | 12.62 | 12.63 | -0.16% | 27,902 | 35,484,211 |
| 2024-09-11 | 12.71 | 12.74 | 12.56 | 12.65 | -0.71% | 27,658 | 34,951,743 |
| 2024-09-10 | 12.6 | 12.8 | 12.46 | 12.74 | +1.11% | 38,316 | 48,325,380 |
| 2024-09-09 | 12.6 | 12.78 | 12.57 | 12.6 | -0.71% | 30,211 | 38,191,697 |
| 2024-09-06 | 13.05 | 13.05 | 12.67 | 12.69 | -2.16% | 36,387 | 46,589,204 |
| 2024-09-05 | 12.75 | 13.05 | 12.75 | 12.97 | +1.01% | 32,250 | 41,778,431 |
| 2024-09-04 | 12.89 | 12.95 | 12.7 | 12.84 | -0.62% | 32,597 | 41,807,512 |
| 2024-09-03 | 12.8 | 13.04 | 12.76 | 12.92 | +1.17% | 42,290 | 54,646,729 |
| 2024-09-02 | 13.02 | 13.09 | 12.76 | 12.77 | -2.15% | 59,339 | 76,463,866 |
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：