股票概览
15.99
+9.52%
+1.39
15.1
开盘价
16.05
最高价
14.66
最低价
48,532
成交量
数据更新至: 2024-09-30
技术指标
14.46
MA5 (5日均线)
13.99
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 | 15.1 | 16.05 | 14.66 | 15.99 | +9.52% | 48,532 | 74,846,322 |
| 2024-09-27 | 14.05 | 14.74 | 14.05 | 14.6 | +3.91% | 25,423 | 36,569,257 |
| 2024-09-26 | 13.78 | 14.09 | 13.6 | 14.05 | +1.59% | 29,146 | 40,333,922 |
| 2024-09-25 | 13.9 | 14.23 | 13.73 | 13.83 | 0% | 34,978 | 48,776,536 |
| 2024-09-24 | 13.71 | 13.83 | 13.25 | 13.83 | +0.95% | 36,772 | 50,008,461 |
| 2024-09-23 | 13.32 | 13.7 | 13.19 | 13.7 | +2.01% | 23,845 | 32,191,739 |
| 2024-09-20 | 13.36 | 13.68 | 13.28 | 13.43 | -0.52% | 21,410 | 28,652,794 |
| 2024-09-19 | 13.33 | 13.56 | 13.18 | 13.5 | +1.5% | 26,561 | 35,570,356 |
| 2024-09-18 | 13.62 | 13.88 | 13.09 | 13.3 | -2.35% | 30,283 | 40,439,124 |
| 2024-09-13 | 14.1 | 14.28 | 13.51 | 13.62 | -2.16% | 43,570 | 60,316,648 |
| 2024-09-12 | 13.79 | 15 | 13.75 | 13.92 | +0.8% | 74,149 | 104,966,953 |
| 2024-09-11 | 12.75 | 13.81 | 12.46 | 13.81 | +10.04% | 54,952 | 74,832,755 |
| 2024-09-10 | 12.6 | 12.6 | 12.31 | 12.55 | +0.24% | 9,402 | 11,714,778 |
| 2024-09-09 | 12.41 | 12.55 | 12.08 | 12.52 | +0.89% | 7,594 | 9,437,050 |
| 2024-09-06 | 12.75 | 12.79 | 12.4 | 12.41 | -2.67% | 8,466 | 10,614,053 |
| 2024-09-05 | 12.6 | 12.76 | 12.55 | 12.75 | +1.51% | 7,979 | 10,100,500 |
| 2024-09-04 | 12.62 | 12.72 | 12.5 | 12.56 | -0.55% | 10,446 | 13,151,765 |
| 2024-09-03 | 12.45 | 12.71 | 12.45 | 12.63 | +1.61% | 9,445 | 11,893,508 |
| 2024-09-02 | 12.72 | 12.82 | 12.42 | 12.43 | -2.36% | 12,864 | 16,204,645 |
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：