股票概览
15.58
+8.34%
+1.2
14.8
开盘价
15.79
最高价
14.57
最低价
98,956
成交量
数据更新至: 2024-09-30
技术指标
14.24
MA5 (5日均线)
13.79
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 | 14.8 | 15.79 | 14.57 | 15.58 | +8.34% | 98,956 | 149,870,150 |
| 2024-09-27 | 14.12 | 14.38 | 13.96 | 14.38 | +3.45% | 45,386 | 64,312,080 |
| 2024-09-26 | 13.68 | 13.92 | 13.63 | 13.9 | +1.68% | 33,131 | 45,692,359 |
| 2024-09-25 | 13.76 | 13.97 | 13.66 | 13.67 | -0.15% | 46,015 | 63,577,895 |
| 2024-09-24 | 13.4 | 13.73 | 13.38 | 13.69 | +2.32% | 33,654 | 45,784,194 |
| 2024-09-23 | 13.39 | 13.47 | 13.3 | 13.38 | -0.59% | 14,728 | 19,711,776 |
| 2024-09-20 | 13.38 | 13.63 | 13.29 | 13.46 | +0.37% | 24,872 | 33,418,268 |
| 2024-09-19 | 13.3 | 13.47 | 13.23 | 13.41 | +0.9% | 22,886 | 30,630,507 |
| 2024-09-18 | 13.15 | 13.4 | 12.81 | 13.29 | +1.06% | 24,519 | 32,072,683 |
| 2024-09-13 | 13.03 | 13.22 | 13.03 | 13.15 | +0.31% | 16,382 | 21,546,286 |
| 2024-09-12 | 13.29 | 13.3 | 13.04 | 13.11 | -0.76% | 16,368 | 21,594,403 |
| 2024-09-11 | 13.31 | 13.37 | 13.15 | 13.21 | -1.12% | 14,805 | 19,597,481 |
| 2024-09-10 | 13.31 | 13.45 | 13.24 | 13.36 | +0.45% | 16,899 | 22,554,638 |
| 2024-09-09 | 13.16 | 13.35 | 13.1 | 13.3 | -0.15% | 21,441 | 28,409,675 |
| 2024-09-06 | 13.96 | 13.99 | 13.31 | 13.32 | -4.65% | 45,595 | 62,048,883 |
| 2024-09-05 | 13.9 | 14 | 13.86 | 13.97 | +0.14% | 24,953 | 34,775,217 |
| 2024-09-04 | 13.82 | 14 | 13.73 | 13.95 | -0.21% | 26,791 | 37,201,841 |
| 2024-09-03 | 13.8 | 14.02 | 13.79 | 13.98 | +0.65% | 32,416 | 45,088,741 |
| 2024-09-02 | 14 | 14.22 | 13.83 | 13.89 | -1.35% | 47,129 | 66,142,158 |
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：