股票概览
15.39
+10.01%
+1.4
15.36
开盘价
15.39
最高价
14.82
最低价
1,806,224
成交量
数据更新至: 2024-09-30
技术指标
13.30
MA5 (5日均线)
12.27
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 | 15.36 | 15.39 | 14.82 | 15.39 | +10.01% | 1,806,224 | 2,746,500,827 |
| 2024-09-27 | 13.17 | 14 | 12.93 | 13.99 | +9.3% | 1,360,425 | 1,823,094,824 |
| 2024-09-26 | 12.24 | 12.86 | 12.16 | 12.8 | +4.32% | 1,459,015 | 1,827,229,681 |
| 2024-09-25 | 12.28 | 12.77 | 12.2 | 12.27 | +1.91% | 1,871,901 | 2,329,263,136 |
| 2024-09-24 | 11.6 | 12.15 | 11.26 | 12.04 | +6.64% | 1,741,828 | 2,049,846,709 |
| 2024-09-23 | 11.23 | 11.36 | 11.15 | 11.29 | +0.89% | 442,737 | 498,786,563 |
| 2024-09-20 | 11.18 | 11.25 | 11.06 | 11.19 | -0.62% | 500,014 | 557,598,238 |
| 2024-09-19 | 11.37 | 11.49 | 11.15 | 11.26 | +0.27% | 792,335 | 895,729,522 |
| 2024-09-18 | 11.11 | 11.33 | 11.08 | 11.23 | +0.36% | 493,371 | 552,625,503 |
| 2024-09-13 | 11.29 | 11.47 | 11.19 | 11.19 | -0.44% | 576,014 | 652,245,821 |
| 2024-09-12 | 11.3 | 11.35 | 11.2 | 11.24 | -0.53% | 450,268 | 507,325,877 |
| 2024-09-11 | 11.28 | 11.43 | 11.22 | 11.3 | -0.44% | 538,787 | 608,639,727 |
| 2024-09-10 | 11.45 | 11.54 | 11.25 | 11.35 | -1.13% | 838,861 | 950,847,668 |
| 2024-09-09 | 11.26 | 11.67 | 11.23 | 11.48 | -0.17% | 1,504,653 | 1,726,119,417 |
| 2024-09-06 | 11.48 | 12.06 | 11.09 | 11.5 | +4.93% | 2,565,376 | 2,988,983,358 |
| 2024-09-05 | 10.95 | 11.08 | 10.87 | 10.96 | -0.27% | 575,169 | 629,289,533 |
| 2024-09-04 | 10.86 | 11.28 | 10.86 | 10.99 | +0.64% | 941,730 | 1,042,978,112 |
| 2024-09-03 | 10.68 | 11.06 | 10.62 | 10.92 | +2.25% | 824,205 | 898,190,574 |
| 2024-09-02 | 11.03 | 11.08 | 10.6 | 10.68 | -4.04% | 1,295,152 | 1,393,721,217 |
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：