股票概览
15.8
+8.52%
+1.24
15.06
开盘价
15.96
最高价
14.8
最低价
688,984
成交量
数据更新至: 2024-09-30
技术指标
14.18
MA5 (5日均线)
13.34
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 | 15.06 | 15.96 | 14.8 | 15.8 | +8.52% | 688,984 | 1,063,758,822 |
| 2024-09-27 | 14.1 | 14.6 | 14.1 | 14.56 | +5.13% | 274,282 | 393,572,361 |
| 2024-09-26 | 13.5 | 13.85 | 13.4 | 13.85 | +2.44% | 273,469 | 372,941,337 |
| 2024-09-25 | 13.34 | 13.93 | 13.33 | 13.52 | +2.66% | 349,753 | 476,896,561 |
| 2024-09-24 | 12.78 | 13.18 | 12.58 | 13.17 | +4.03% | 331,947 | 429,126,466 |
| 2024-09-23 | 12.47 | 12.74 | 12.38 | 12.66 | +1.52% | 141,844 | 179,252,163 |
| 2024-09-20 | 12.65 | 12.66 | 12.35 | 12.47 | -1.27% | 164,694 | 204,819,546 |
| 2024-09-19 | 12.5 | 12.76 | 12.34 | 12.63 | +1.61% | 162,487 | 204,510,151 |
| 2024-09-18 | 12.36 | 12.52 | 12.26 | 12.43 | +0.73% | 127,026 | 157,661,107 |
| 2024-09-13 | 12.68 | 12.71 | 12.28 | 12.34 | -2.91% | 167,420 | 208,485,999 |
| 2024-09-12 | 12.56 | 12.88 | 12.56 | 12.71 | +1.27% | 161,324 | 206,062,735 |
| 2024-09-11 | 12.57 | 12.76 | 12.42 | 12.55 | -0.55% | 143,121 | 179,702,319 |
| 2024-09-10 | 12.73 | 12.75 | 12.33 | 12.62 | -0.71% | 206,121 | 258,004,080 |
| 2024-09-09 | 12.9 | 12.98 | 12.66 | 12.71 | -1.78% | 157,374 | 200,684,774 |
| 2024-09-06 | 13.19 | 13.22 | 12.93 | 12.94 | -1.82% | 135,313 | 176,747,084 |
| 2024-09-05 | 13.24 | 13.28 | 13.08 | 13.18 | -0.3% | 142,594 | 187,883,855 |
| 2024-09-04 | 13.29 | 13.41 | 13.08 | 13.22 | -1.12% | 134,125 | 177,741,597 |
| 2024-09-03 | 13.32 | 13.53 | 13.26 | 13.37 | -0.3% | 131,551 | 176,058,705 |
| 2024-09-02 | 13.62 | 13.66 | 13.39 | 13.41 | -1.83% | 175,087 | 236,642,253 |
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：