股票概览
15.52
+9.99%
+1.41
14.95
开盘价
15.52
最高价
14.47
最低价
129,266
成交量
数据更新至: 2024-09-30
技术指标
13.98
MA5 (5日均线)
12.67
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 | 14.95 | 15.52 | 14.47 | 15.52 | +9.99% | 129,266 | 196,023,782 |
| 2024-09-27 | 14 | 14.62 | 13.65 | 14.11 | +4.75% | 96,253 | 135,086,001 |
| 2024-09-26 | 13.6 | 13.76 | 13.05 | 13.47 | -2.18% | 110,100 | 147,498,553 |
| 2024-09-25 | 13 | 14.02 | 12.96 | 13.77 | +5.6% | 114,285 | 154,366,519 |
| 2024-09-24 | 12 | 13.4 | 11.95 | 13.04 | +7.06% | 108,052 | 136,404,479 |
| 2024-09-23 | 11.62 | 12.33 | 11.55 | 12.18 | +1.16% | 75,561 | 90,536,973 |
| 2024-09-20 | 11.45 | 12.72 | 11.11 | 12.04 | +4.15% | 135,046 | 160,543,740 |
| 2024-09-19 | 10.53 | 11.56 | 10.53 | 11.56 | +9.99% | 57,530 | 64,762,829 |
| 2024-09-18 | 10.47 | 10.59 | 10.22 | 10.51 | +0.29% | 23,558 | 24,519,033 |
| 2024-09-13 | 10.61 | 10.65 | 10.44 | 10.48 | -1.13% | 14,808 | 15,563,354 |
| 2024-09-12 | 10.58 | 10.85 | 10.58 | 10.6 | +0.09% | 16,235 | 17,342,501 |
| 2024-09-11 | 10.73 | 10.75 | 10.55 | 10.59 | -1.85% | 10,152 | 10,808,885 |
| 2024-09-10 | 10.73 | 10.81 | 10.62 | 10.79 | +0.56% | 12,043 | 12,903,162 |
| 2024-09-09 | 10.6 | 10.82 | 10.47 | 10.73 | +1.51% | 15,280 | 16,367,755 |
| 2024-09-06 | 10.84 | 10.85 | 10.57 | 10.57 | -1.86% | 12,712 | 13,573,388 |
| 2024-09-05 | 10.58 | 10.83 | 10.58 | 10.77 | +1.8% | 14,058 | 15,066,016 |
| 2024-09-04 | 10.63 | 10.7 | 10.5 | 10.58 | -1.03% | 19,509 | 20,712,489 |
| 2024-09-03 | 10.6 | 10.75 | 10.56 | 10.69 | +0.66% | 13,113 | 13,996,333 |
| 2024-09-02 | 10.57 | 10.8 | 10.56 | 10.62 | +0.47% | 28,345 | 30,269,861 |
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：