股票概览
15.13
+9.48%
+1.31
14.77
开盘价
15.2
最高价
14.01
最低价
236,938
成交量
数据更新至: 2024-09-30
技术指标
13.50
MA5 (5日均线)
12.87
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 | 14.77 | 15.2 | 14.01 | 15.13 | +9.48% | 236,938 | 349,111,077 |
| 2024-09-27 | 12.99 | 14.03 | 12.86 | 13.82 | +6.39% | 137,896 | 184,710,058 |
| 2024-09-26 | 13.07 | 13.1 | 12.58 | 12.99 | -0.69% | 145,097 | 186,622,438 |
| 2024-09-25 | 12.48 | 13.08 | 12.4 | 13.08 | +4.72% | 154,925 | 198,663,909 |
| 2024-09-24 | 12.24 | 12.56 | 11.96 | 12.49 | +0.4% | 101,685 | 124,953,445 |
| 2024-09-23 | 12.72 | 13.05 | 12.38 | 12.44 | -1.89% | 87,859 | 110,651,746 |
| 2024-09-20 | 12.45 | 13 | 12.29 | 12.68 | +1.77% | 121,698 | 154,525,114 |
| 2024-09-19 | 12.24 | 12.58 | 11.7 | 12.46 | +5.41% | 116,337 | 141,800,423 |
| 2024-09-18 | 11.79 | 11.97 | 11.56 | 11.82 | 0% | 52,568 | 61,712,918 |
| 2024-09-13 | 12.27 | 12.31 | 11.81 | 11.82 | -3.75% | 91,532 | 109,631,448 |
| 2024-09-12 | 12.33 | 13.15 | 12.18 | 12.28 | +0.41% | 161,263 | 202,663,916 |
| 2024-09-11 | 12.1 | 12.5 | 11.98 | 12.23 | +0.16% | 117,390 | 143,298,054 |
| 2024-09-10 | 11.49 | 12.3 | 11.31 | 12.21 | +6.17% | 130,319 | 155,896,207 |
| 2024-09-09 | 11.3 | 11.75 | 11.25 | 11.5 | -0.69% | 53,220 | 61,367,694 |
| 2024-09-06 | 12 | 12 | 11.5 | 11.58 | -3.58% | 94,205 | 110,308,395 |
| 2024-09-05 | 11.92 | 12.16 | 11.86 | 12.01 | +1.18% | 99,078 | 118,849,770 |
| 2024-09-04 | 11.71 | 12.12 | 11.6 | 11.87 | -0.34% | 127,713 | 151,889,677 |
| 2024-09-03 | 11.7 | 11.93 | 11.39 | 11.91 | +1.19% | 147,943 | 172,744,932 |
| 2024-09-02 | 11.61 | 12.11 | 11.48 | 11.77 | -0.25% | 183,003 | 217,244,630 |
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：