股票概览
15.09
+9.99%
+1.37
14.65
开盘价
15.09
最高价
14.18
最低价
229,433
成交量
数据更新至: 2024-09-30
技术指标
13.69
MA5 (5日均线)
13.02
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 | 14.65 | 15.09 | 14.18 | 15.09 | +9.99% | 229,433 | 339,201,772 |
| 2024-09-27 | 13.5 | 13.77 | 13.36 | 13.72 | +2.69% | 120,021 | 162,566,366 |
| 2024-09-26 | 13.01 | 13.42 | 12.86 | 13.36 | +0.45% | 171,419 | 224,629,257 |
| 2024-09-25 | 13.18 | 13.78 | 13.05 | 13.3 | +2.47% | 204,119 | 274,457,293 |
| 2024-09-24 | 12.33 | 13.16 | 12.31 | 12.98 | +6.22% | 138,911 | 177,304,766 |
| 2024-09-23 | 12.53 | 12.54 | 12.19 | 12.22 | -2.78% | 62,620 | 77,031,079 |
| 2024-09-20 | 12.44 | 12.68 | 12.4 | 12.57 | +0.4% | 51,846 | 65,085,851 |
| 2024-09-19 | 12.28 | 12.61 | 12.16 | 12.52 | +1.46% | 70,404 | 87,543,817 |
| 2024-09-18 | 12.12 | 12.39 | 11.99 | 12.34 | +1.73% | 77,306 | 94,521,455 |
| 2024-09-13 | 11.96 | 12.25 | 11.93 | 12.13 | +1.34% | 47,644 | 57,964,466 |
| 2024-09-12 | 11.92 | 12.06 | 11.9 | 11.97 | -0.08% | 25,719 | 30,821,581 |
| 2024-09-11 | 11.85 | 12.05 | 11.83 | 11.98 | +0.59% | 35,828 | 42,843,059 |
| 2024-09-10 | 11.88 | 11.97 | 11.73 | 11.91 | +0.42% | 40,491 | 47,952,218 |
| 2024-09-09 | 11.62 | 11.94 | 11.59 | 11.86 | +1.19% | 41,538 | 49,201,473 |
| 2024-09-06 | 11.74 | 11.91 | 11.67 | 11.72 | +0.09% | 42,058 | 49,619,144 |
| 2024-09-05 | 11.6 | 11.78 | 11.58 | 11.71 | +0.69% | 27,290 | 31,934,446 |
| 2024-09-04 | 11.48 | 11.73 | 11.48 | 11.63 | +1.04% | 40,819 | 47,527,676 |
| 2024-09-03 | 11.32 | 11.57 | 11.32 | 11.51 | +1.14% | 35,991 | 41,380,819 |
| 2024-09-02 | 11.2 | 11.46 | 11.2 | 11.38 | -0.78% | 48,418 | 55,044,777 |
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：