股票概览
15.26
+6.56%
+0.94
14.76
开盘价
15.5
最高价
14.52
最低价
107,675
成交量
数据更新至: 2024-09-30
技术指标
14.02
MA5 (5日均线)
13.53
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 | 14.76 | 15.5 | 14.52 | 15.26 | +6.56% | 107,675 | 161,822,132 |
| 2024-09-27 | 14.09 | 14.38 | 13.94 | 14.32 | +3.62% | 35,152 | 49,722,104 |
| 2024-09-26 | 13.36 | 13.86 | 13.3 | 13.82 | +3.52% | 37,430 | 50,852,865 |
| 2024-09-25 | 13.45 | 13.66 | 13.33 | 13.35 | 0% | 43,642 | 58,939,119 |
| 2024-09-24 | 13.18 | 13.49 | 12.99 | 13.35 | +1.37% | 49,387 | 65,400,213 |
| 2024-09-23 | 13.02 | 13.23 | 12.87 | 13.17 | +0.77% | 15,883 | 20,837,350 |
| 2024-09-20 | 13.15 | 13.21 | 12.95 | 13.07 | -0.61% | 14,865 | 19,428,375 |
| 2024-09-19 | 12.95 | 13.24 | 12.81 | 13.15 | +2.1% | 15,411 | 20,104,260 |
| 2024-09-18 | 12.88 | 12.96 | 12.55 | 12.88 | 0% | 17,671 | 22,509,942 |
| 2024-09-13 | 12.98 | 13.08 | 12.84 | 12.88 | -1.15% | 19,447 | 25,174,437 |
| 2024-09-12 | 13.16 | 13.35 | 13 | 13.03 | -0.61% | 20,727 | 27,268,881 |
| 2024-09-11 | 13.07 | 13.25 | 12.98 | 13.11 | 0% | 21,839 | 28,668,614 |
| 2024-09-10 | 13.05 | 13.18 | 12.86 | 13.11 | +0.46% | 27,726 | 36,094,659 |
| 2024-09-09 | 12.97 | 13.27 | 12.97 | 13.05 | -0.38% | 26,475 | 34,707,615 |
| 2024-09-06 | 13.16 | 13.37 | 13.05 | 13.1 | -0.53% | 24,804 | 32,813,170 |
| 2024-09-05 | 13.15 | 13.33 | 13.1 | 13.17 | -0.6% | 20,434 | 26,996,293 |
| 2024-09-04 | 12.98 | 13.3 | 12.92 | 13.25 | +1.45% | 25,075 | 33,069,889 |
| 2024-09-03 | 12.84 | 13.09 | 12.74 | 13.06 | +1.95% | 18,206 | 23,629,999 |
| 2024-09-02 | 12.98 | 13.08 | 12.8 | 12.81 | -0.23% | 31,220 | 40,445,950 |
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：