股票概览
15.62
+7.87%
+1.14
15.51
开盘价
15.8
最高价
14.55
最低价
247,402
成交量
数据更新至: 2024-09-30
技术指标
14.19
MA5 (5日均线)
13.46
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 | 15.51 | 15.8 | 14.55 | 15.62 | +7.87% | 247,402 | 378,900,600 |
| 2024-09-27 | 14.04 | 14.64 | 13.93 | 14.48 | +4.55% | 105,306 | 150,378,153 |
| 2024-09-26 | 13.56 | 13.86 | 13.49 | 13.85 | +1.69% | 104,169 | 142,334,492 |
| 2024-09-25 | 13.37 | 14.06 | 13.2 | 13.62 | +1.79% | 159,271 | 217,620,129 |
| 2024-09-24 | 12.82 | 13.41 | 12.82 | 13.38 | +4.86% | 127,164 | 167,137,447 |
| 2024-09-23 | 13.21 | 13.22 | 12.74 | 12.76 | -3.41% | 100,783 | 130,201,648 |
| 2024-09-20 | 12.98 | 13.29 | 12.81 | 13.21 | +2.4% | 136,637 | 179,267,910 |
| 2024-09-19 | 12.52 | 13.04 | 12.35 | 12.9 | +4.54% | 120,242 | 154,239,736 |
| 2024-09-18 | 12.46 | 12.61 | 12.09 | 12.34 | -1.04% | 75,071 | 92,189,580 |
| 2024-09-13 | 12.78 | 13.1 | 12.47 | 12.47 | -1.97% | 109,559 | 139,341,708 |
| 2024-09-12 | 12.48 | 12.93 | 12.48 | 12.72 | +1.11% | 74,800 | 95,625,346 |
| 2024-09-11 | 12.88 | 12.88 | 12.54 | 12.58 | -2.56% | 65,762 | 83,196,147 |
| 2024-09-10 | 12.74 | 13.06 | 12.53 | 12.91 | +2.46% | 111,531 | 142,793,347 |
| 2024-09-09 | 12.51 | 12.73 | 12.34 | 12.6 | +0.48% | 64,505 | 81,032,791 |
| 2024-09-06 | 12.75 | 12.9 | 12.47 | 12.54 | -2.64% | 82,699 | 104,822,662 |
| 2024-09-05 | 12.75 | 12.94 | 12.71 | 12.88 | +1.42% | 83,508 | 107,167,778 |
| 2024-09-04 | 12.8 | 12.9 | 12.61 | 12.7 | -1.7% | 108,350 | 138,043,042 |
| 2024-09-03 | 12.81 | 13.13 | 12.57 | 12.92 | -0.23% | 179,862 | 231,413,672 |
| 2024-09-02 | 12.88 | 13.68 | 12.76 | 12.95 | +2.61% | 292,588 | 385,103,997 |
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：