股票概览
15.45
+7.97%
+1.14
15
开盘价
15.57
最高价
14.46
最低价
79,858
成交量
数据更新至: 2024-09-30
技术指标
14.17
MA5 (5日均线)
13.67
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 | 15.57 | 14.46 | 15.45 | +7.97% | 79,858 | 120,484,579 |
| 2024-09-27 | 13.99 | 14.35 | 13.93 | 14.31 | +3.17% | 23,747 | 33,588,593 |
| 2024-09-26 | 13.6 | 13.88 | 13.53 | 13.87 | +1.76% | 26,813 | 36,807,267 |
| 2024-09-25 | 13.65 | 13.98 | 13.55 | 13.63 | +0.29% | 35,167 | 48,400,529 |
| 2024-09-24 | 13.46 | 13.63 | 13.33 | 13.59 | +1.8% | 26,574 | 35,877,579 |
| 2024-09-23 | 13.22 | 13.46 | 13.16 | 13.35 | -0.82% | 23,081 | 30,721,918 |
| 2024-09-20 | 13.23 | 13.95 | 13.09 | 13.46 | +1.97% | 41,455 | 56,295,329 |
| 2024-09-19 | 12.83 | 13.23 | 12.83 | 13.2 | +2.88% | 15,783 | 20,717,250 |
| 2024-09-18 | 12.98 | 13 | 12.66 | 12.83 | -1.16% | 10,665 | 13,641,849 |
| 2024-09-13 | 13.15 | 13.24 | 12.98 | 12.98 | -1.52% | 9,794 | 12,829,773 |
| 2024-09-12 | 13.31 | 13.45 | 13.18 | 13.18 | -1.27% | 11,138 | 14,802,333 |
| 2024-09-11 | 13.5 | 13.61 | 13.33 | 13.35 | +0.07% | 13,744 | 18,433,953 |
| 2024-09-10 | 13.38 | 13.5 | 13.13 | 13.34 | -1.19% | 21,131 | 28,100,460 |
| 2024-09-09 | 13.12 | 14 | 12.93 | 13.5 | +2.82% | 30,831 | 41,669,604 |
| 2024-09-06 | 13.42 | 13.42 | 13.11 | 13.13 | -1.8% | 9,811 | 12,957,020 |
| 2024-09-05 | 13.3 | 13.4 | 13.25 | 13.37 | +0.83% | 7,111 | 9,488,969 |
| 2024-09-04 | 13.44 | 13.44 | 13.24 | 13.26 | -1.19% | 10,311 | 13,734,393 |
| 2024-09-03 | 13.43 | 13.48 | 13.2 | 13.42 | +0.6% | 8,780 | 11,754,862 |
| 2024-09-02 | 13.39 | 13.55 | 13.31 | 13.34 | -0.67% | 10,366 | 13,929,013 |
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：