股票概览
15.55
+7.69%
+1.11
15.18
开盘价
15.69
最高价
14.7
最低价
211,154
成交量
数据更新至: 2024-09-30
技术指标
13.78
MA5 (5日均线)
13.17
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 | 15.18 | 15.69 | 14.7 | 15.55 | +7.69% | 211,154 | 322,045,661 |
| 2024-09-27 | 13.7 | 14.47 | 13.68 | 14.44 | +6.18% | 82,339 | 115,119,751 |
| 2024-09-26 | 12.48 | 13.63 | 12.46 | 13.6 | +8.45% | 164,357 | 215,657,342 |
| 2024-09-25 | 12.9 | 13.1 | 12.52 | 12.54 | -1.8% | 134,839 | 173,263,668 |
| 2024-09-24 | 12.36 | 12.77 | 12.11 | 12.77 | +3.4% | 88,785 | 110,933,283 |
| 2024-09-23 | 12.51 | 12.89 | 12.32 | 12.35 | -1.67% | 60,754 | 76,109,573 |
| 2024-09-20 | 12.76 | 13.04 | 12.36 | 12.56 | -1.57% | 72,471 | 91,266,563 |
| 2024-09-19 | 12.63 | 13.03 | 12.53 | 12.76 | +1.43% | 55,577 | 71,208,296 |
| 2024-09-18 | 12.55 | 12.63 | 12.35 | 12.58 | +0.24% | 33,296 | 41,618,209 |
| 2024-09-13 | 12.88 | 12.97 | 12.52 | 12.55 | -3.09% | 48,886 | 61,902,913 |
| 2024-09-12 | 13.27 | 13.42 | 12.92 | 12.95 | -1.22% | 49,996 | 65,483,901 |
| 2024-09-11 | 12.91 | 13.28 | 12.91 | 13.11 | +0.23% | 47,398 | 62,178,180 |
| 2024-09-10 | 13.2 | 13.29 | 12.9 | 13.08 | -0.83% | 52,431 | 68,432,435 |
| 2024-09-09 | 13.44 | 13.48 | 13.1 | 13.19 | -1.86% | 74,175 | 98,045,068 |
| 2024-09-06 | 13.79 | 13.96 | 13.4 | 13.44 | -2.18% | 76,071 | 103,611,838 |
| 2024-09-05 | 13.16 | 13.96 | 13.16 | 13.74 | +4.33% | 141,008 | 192,631,825 |
| 2024-09-04 | 13.07 | 13.28 | 12.81 | 13.17 | +1% | 95,907 | 125,640,464 |
| 2024-09-03 | 12.38 | 13.23 | 12.3 | 13.04 | +5.33% | 150,911 | 194,854,686 |
| 2024-09-02 | 12.31 | 12.73 | 12.06 | 12.38 | +0.65% | 129,269 | 161,490,971 |
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：