股票概览
15.27
+6.78%
+0.97
15.08
开盘价
15.73
最高价
14.9
最低价
148,075
成交量
数据更新至: 2024-09-30
技术指标
14.00
MA5 (5日均线)
13.15
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 | 15.08 | 15.73 | 14.9 | 15.27 | +6.78% | 148,075 | 228,490,598 |
| 2024-09-27 | 14.08 | 14.55 | 13.95 | 14.3 | +4.53% | 64,896 | 92,945,164 |
| 2024-09-26 | 13.18 | 13.82 | 13.1 | 13.68 | +3.48% | 86,211 | 116,332,607 |
| 2024-09-25 | 13.52 | 13.84 | 13.18 | 13.22 | -2.22% | 106,713 | 143,466,288 |
| 2024-09-24 | 12.52 | 13.71 | 12.51 | 13.52 | +8.51% | 85,967 | 113,526,580 |
| 2024-09-23 | 12.4 | 12.6 | 12.37 | 12.46 | +0.48% | 36,935 | 46,140,817 |
| 2024-09-20 | 12.6 | 12.6 | 12.31 | 12.4 | -0.72% | 31,801 | 39,500,496 |
| 2024-09-19 | 12.17 | 12.62 | 12.08 | 12.49 | +3.57% | 59,929 | 74,309,424 |
| 2024-09-18 | 12.12 | 12.18 | 11.95 | 12.06 | -0.08% | 42,566 | 51,303,318 |
| 2024-09-13 | 12.24 | 12.35 | 12.06 | 12.07 | -1.39% | 25,549 | 31,105,701 |
| 2024-09-12 | 12.45 | 12.58 | 12.21 | 12.24 | -1.92% | 33,395 | 41,285,843 |
| 2024-09-11 | 12.53 | 12.67 | 12.37 | 12.48 | -0.4% | 23,218 | 29,070,920 |
| 2024-09-10 | 12.81 | 12.81 | 12.4 | 12.53 | -1.65% | 27,956 | 35,073,881 |
| 2024-09-09 | 12.8 | 12.93 | 12.71 | 12.74 | -0.93% | 29,517 | 37,829,736 |
| 2024-09-06 | 13.11 | 13.13 | 12.8 | 12.86 | -1.91% | 28,510 | 36,811,532 |
| 2024-09-05 | 13.2 | 13.33 | 13.03 | 13.11 | -0.68% | 29,923 | 39,288,027 |
| 2024-09-04 | 13.32 | 13.45 | 13.13 | 13.2 | -1.2% | 36,616 | 48,599,474 |
| 2024-09-03 | 13.35 | 13.58 | 13.23 | 13.36 | -0.3% | 50,287 | 67,203,334 |
| 2024-09-02 | 13.15 | 13.75 | 13.08 | 13.4 | +1.9% | 72,920 | 98,422,820 |
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：