股票概览
15.97
+9.99%
+1.45
15.02
开盘价
15.97
最高价
14.76
最低价
363,995
成交量
数据更新至: 2024-09-30
技术指标
14.37
MA5 (5日均线)
13.85
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 | 15.02 | 15.97 | 14.76 | 15.97 | +9.99% | 363,995 | 562,846,547 |
| 2024-09-27 | 14.15 | 14.55 | 13.98 | 14.52 | +3.94% | 212,288 | 302,152,922 |
| 2024-09-26 | 13.58 | 13.99 | 13.41 | 13.97 | +2.19% | 164,452 | 224,735,061 |
| 2024-09-25 | 13.73 | 14.05 | 13.61 | 13.67 | -0.36% | 184,824 | 256,767,031 |
| 2024-09-24 | 13.29 | 13.76 | 13.1 | 13.72 | +3.63% | 185,634 | 249,744,285 |
| 2024-09-23 | 13.26 | 13.46 | 13.11 | 13.24 | +0.15% | 103,825 | 138,047,593 |
| 2024-09-20 | 13.28 | 13.45 | 13.15 | 13.22 | -0.15% | 84,007 | 111,577,374 |
| 2024-09-19 | 13.6 | 13.6 | 13.21 | 13.24 | -1.56% | 124,327 | 165,781,451 |
| 2024-09-18 | 13.47 | 13.58 | 13.29 | 13.45 | 0% | 61,850 | 82,920,770 |
| 2024-09-13 | 13.69 | 13.86 | 13.45 | 13.45 | -1.25% | 82,897 | 113,198,316 |
| 2024-09-12 | 13.99 | 14.05 | 13.54 | 13.62 | -2.23% | 93,809 | 128,597,369 |
| 2024-09-11 | 14 | 14.04 | 13.83 | 13.93 | -0.85% | 79,474 | 110,612,612 |
| 2024-09-10 | 14.21 | 14.33 | 13.69 | 14.05 | -3.04% | 172,502 | 240,635,499 |
| 2024-09-09 | 14.56 | 14.64 | 14.4 | 14.49 | -1.29% | 89,902 | 130,233,689 |
| 2024-09-06 | 14.95 | 15.02 | 14.68 | 14.68 | -1.74% | 65,420 | 96,464,661 |
| 2024-09-05 | 15.05 | 15.09 | 14.86 | 14.94 | -0.73% | 65,606 | 98,211,416 |
| 2024-09-04 | 15.16 | 15.16 | 14.68 | 15.05 | -1.95% | 99,661 | 148,349,773 |
| 2024-09-03 | 15.19 | 15.49 | 15.05 | 15.35 | +1.79% | 98,536 | 151,116,617 |
| 2024-09-02 | 15.72 | 15.9 | 14.97 | 15.08 | -4.92% | 150,854 | 230,009,589 |
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：