股票概览
15.4
+8.99%
+1.27
14.55
开盘价
15.48
最高价
14.51
最低价
112,444
成交量
数据更新至: 2024-09-30
技术指标
14.02
MA5 (5日均线)
13.54
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 | 14.55 | 15.48 | 14.51 | 15.4 | +8.99% | 112,444 | 168,861,070 |
| 2024-09-27 | 13.88 | 14.14 | 13.7 | 14.13 | +3.29% | 51,691 | 71,862,189 |
| 2024-09-26 | 13.39 | 13.68 | 13.31 | 13.68 | +2.09% | 49,376 | 66,828,229 |
| 2024-09-25 | 13.5 | 13.68 | 13.32 | 13.4 | -0.52% | 62,203 | 84,023,676 |
| 2024-09-24 | 13.07 | 13.47 | 12.98 | 13.47 | +3.7% | 50,777 | 67,392,491 |
| 2024-09-23 | 13 | 13.11 | 12.95 | 12.99 | -0.54% | 20,808 | 27,115,153 |
| 2024-09-20 | 13.3 | 13.3 | 12.93 | 13.06 | -1.36% | 26,051 | 34,006,464 |
| 2024-09-19 | 13 | 13.24 | 12.9 | 13.24 | +1.92% | 31,737 | 41,593,286 |
| 2024-09-18 | 13.08 | 13.08 | 12.75 | 12.99 | -0.69% | 29,347 | 37,885,402 |
| 2024-09-13 | 13.09 | 13.28 | 13.02 | 13.08 | +0.23% | 29,291 | 38,514,338 |
| 2024-09-12 | 13.01 | 13.19 | 12.99 | 13.05 | +0.23% | 21,884 | 28,668,388 |
| 2024-09-11 | 13.06 | 13.13 | 12.92 | 13.02 | -0.61% | 20,015 | 26,061,441 |
| 2024-09-10 | 12.83 | 13.28 | 12.83 | 13.1 | +1.63% | 38,904 | 50,785,502 |
| 2024-09-09 | 12.81 | 13.04 | 12.8 | 12.89 | +0.7% | 22,471 | 29,024,522 |
| 2024-09-06 | 12.99 | 13 | 12.78 | 12.8 | -1.08% | 23,033 | 29,652,353 |
| 2024-09-05 | 12.92 | 13 | 12.87 | 12.94 | 0% | 22,005 | 28,447,270 |
| 2024-09-04 | 13.04 | 13.16 | 12.9 | 12.94 | -1.37% | 36,685 | 47,758,481 |
| 2024-09-03 | 13.27 | 13.38 | 13.02 | 13.12 | -0.53% | 40,653 | 53,411,049 |
| 2024-09-02 | 13.09 | 13.37 | 13.03 | 13.19 | +0.69% | 75,636 | 100,195,217 |
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：