股票概览
15.91
+10.03%
+1.45
15.62
开盘价
15.91
最高价
15.15
最低价
375,881
成交量
数据更新至: 2024-09-30
技术指标
13.90
MA5 (5日均线)
13.12
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 | 15.62 | 15.91 | 15.15 | 15.91 | +10.03% | 375,881 | 587,498,076 |
| 2024-09-27 | 13.7 | 14.51 | 13.68 | 14.46 | +7.35% | 147,622 | 208,109,184 |
| 2024-09-26 | 12.82 | 13.48 | 12.75 | 13.47 | +4.42% | 172,868 | 226,853,169 |
| 2024-09-25 | 12.84 | 13.21 | 12.84 | 12.9 | +1.18% | 188,640 | 245,810,819 |
| 2024-09-24 | 12.32 | 12.75 | 12.17 | 12.75 | +4.17% | 181,771 | 227,348,199 |
| 2024-09-23 | 12.67 | 12.72 | 12.24 | 12.24 | -0.65% | 140,715 | 175,519,145 |
| 2024-09-20 | 12.49 | 12.58 | 12.26 | 12.32 | -2.07% | 64,345 | 79,533,192 |
| 2024-09-19 | 12.34 | 12.71 | 12.22 | 12.58 | +2.61% | 71,248 | 89,165,464 |
| 2024-09-18 | 12.2 | 12.32 | 12.09 | 12.26 | 0% | 41,262 | 50,263,184 |
| 2024-09-13 | 12.42 | 12.5 | 12.24 | 12.26 | -1.45% | 56,316 | 69,557,629 |
| 2024-09-12 | 12.5 | 12.76 | 12.43 | 12.44 | -0.64% | 62,445 | 78,635,445 |
| 2024-09-11 | 12.25 | 12.6 | 12.22 | 12.52 | +1.62% | 64,501 | 80,451,032 |
| 2024-09-10 | 12.41 | 12.48 | 12.17 | 12.32 | -0.96% | 63,102 | 77,361,122 |
| 2024-09-09 | 12.35 | 12.7 | 12.3 | 12.44 | 0% | 73,620 | 92,156,134 |
| 2024-09-06 | 12.81 | 12.81 | 12.42 | 12.44 | -2.2% | 63,757 | 80,046,360 |
| 2024-09-05 | 12.49 | 12.78 | 12.46 | 12.72 | +2.17% | 87,459 | 111,119,189 |
| 2024-09-04 | 12.31 | 12.62 | 12.28 | 12.45 | +0.73% | 78,639 | 98,157,191 |
| 2024-09-03 | 12.28 | 12.57 | 12.19 | 12.36 | +0.65% | 74,894 | 93,061,614 |
| 2024-09-02 | 12.81 | 12.83 | 12.28 | 12.28 | -3.38% | 110,482 | 138,051,911 |
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：