股票概览
15.75
+6.42%
+0.95
14.95
开盘价
15.8
最高价
14.74
最低价
837,628
成交量
数据更新至: 2024-09-30
技术指标
14.84
MA5 (5日均线)
14.09
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 | 14.95 | 15.8 | 14.74 | 15.75 | +6.42% | 837,628 | 1,277,525,988 |
| 2024-09-27 | 15.1 | 15.28 | 14.62 | 14.8 | -1.07% | 190,258 | 282,842,457 |
| 2024-09-26 | 14.47 | 14.96 | 14.38 | 14.96 | +2.96% | 286,166 | 419,737,119 |
| 2024-09-25 | 14.3 | 14.7 | 14.29 | 14.53 | +2.61% | 341,033 | 494,691,443 |
| 2024-09-24 | 13.8 | 14.18 | 13.7 | 14.16 | +2.76% | 248,321 | 347,348,959 |
| 2024-09-23 | 13.4 | 13.78 | 13.35 | 13.78 | +2.84% | 174,166 | 237,593,664 |
| 2024-09-20 | 13.2 | 13.44 | 13.19 | 13.4 | +1.36% | 193,319 | 258,376,079 |
| 2024-09-19 | 13.25 | 13.29 | 13.03 | 13.22 | 0% | 151,954 | 199,852,058 |
| 2024-09-18 | 13.12 | 13.26 | 13.05 | 13.22 | +1.23% | 126,871 | 167,154,894 |
| 2024-09-13 | 13.25 | 13.37 | 13.06 | 13.06 | -1.43% | 145,936 | 192,910,450 |
| 2024-09-12 | 12.85 | 13.28 | 12.83 | 13.25 | +2.87% | 274,104 | 360,266,268 |
| 2024-09-11 | 13.12 | 13.14 | 12.85 | 12.88 | -2.05% | 189,654 | 245,774,459 |
| 2024-09-10 | 13.18 | 13.28 | 13.06 | 13.15 | -0.23% | 173,214 | 227,988,412 |
| 2024-09-09 | 13.43 | 13.43 | 13.13 | 13.18 | -2.15% | 204,982 | 270,535,118 |
| 2024-09-06 | 13.4 | 13.66 | 13.39 | 13.47 | +0.52% | 188,886 | 256,034,977 |
| 2024-09-05 | 13.54 | 13.56 | 13.18 | 13.4 | -0.67% | 341,184 | 453,113,909 |
| 2024-09-04 | 13.6 | 13.71 | 13.4 | 13.49 | -1.39% | 221,051 | 299,199,426 |
| 2024-09-03 | 13.91 | 13.97 | 13.52 | 13.68 | -1.72% | 296,422 | 404,888,435 |
| 2024-09-02 | 13.9 | 14.11 | 13.8 | 13.92 | -0.07% | 260,032 | 363,468,026 |
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：