股票概览
15.16
+8.21%
+1.15
14.47
开盘价
15.31
最高价
14.36
最低价
151,584
成交量
数据更新至: 2024-09-30
技术指标
13.64
MA5 (5日均线)
12.94
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 | 14.47 | 15.31 | 14.36 | 15.16 | +8.21% | 151,584 | 224,402,368 |
| 2024-09-27 | 13.48 | 14.09 | 13.45 | 14.01 | +4.71% | 67,917 | 93,231,250 |
| 2024-09-26 | 12.8 | 13.42 | 12.77 | 13.38 | +4.21% | 74,234 | 97,291,516 |
| 2024-09-25 | 12.89 | 13.15 | 12.81 | 12.84 | +0.31% | 59,433 | 77,268,641 |
| 2024-09-24 | 12.36 | 12.85 | 12.31 | 12.8 | +3.98% | 48,389 | 61,134,616 |
| 2024-09-23 | 12.28 | 12.37 | 12.21 | 12.31 | +0.16% | 20,428 | 25,149,879 |
| 2024-09-20 | 12.36 | 12.37 | 12.18 | 12.29 | -0.65% | 22,858 | 28,044,966 |
| 2024-09-19 | 12.19 | 12.4 | 12.06 | 12.37 | +2.4% | 35,142 | 43,216,041 |
| 2024-09-18 | 12.22 | 12.29 | 12 | 12.08 | -0.98% | 27,704 | 33,541,078 |
| 2024-09-13 | 12.41 | 12.49 | 12.16 | 12.2 | -1.77% | 32,065 | 39,467,510 |
| 2024-09-12 | 12.38 | 12.62 | 12.38 | 12.42 | -0.08% | 18,705 | 23,425,163 |
| 2024-09-11 | 12.38 | 12.45 | 12.26 | 12.43 | +0.4% | 21,274 | 26,343,395 |
| 2024-09-10 | 12.54 | 12.56 | 12.12 | 12.38 | -0.8% | 37,800 | 46,628,343 |
| 2024-09-09 | 12.53 | 12.63 | 12.4 | 12.48 | -0.79% | 22,876 | 28,595,529 |
| 2024-09-06 | 12.88 | 12.96 | 12.56 | 12.58 | -2.56% | 35,546 | 45,163,345 |
| 2024-09-05 | 12.79 | 13.02 | 12.77 | 12.91 | +1.1% | 31,055 | 40,088,921 |
| 2024-09-04 | 12.75 | 12.94 | 12.68 | 12.77 | -0.39% | 26,495 | 33,804,993 |
| 2024-09-03 | 12.92 | 13.01 | 12.78 | 12.82 | -0.85% | 39,325 | 50,571,156 |
| 2024-09-02 | 13.45 | 13.5 | 12.93 | 12.93 | -3.65% | 52,358 | 68,581,157 |
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：