股票概览
14.88
+7.98%
+1.1
14.14
开盘价
15.03
最高价
13.9
最低价
115,207
成交量
数据更新至: 2024-09-30
技术指标
13.52
MA5 (5日均线)
13.01
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 | 14.14 | 15.03 | 13.9 | 14.88 | +7.98% | 115,207 | 166,985,418 |
| 2024-09-27 | 13.29 | 13.84 | 13.29 | 13.78 | +4.47% | 52,552 | 71,329,101 |
| 2024-09-26 | 12.83 | 13.2 | 12.83 | 13.19 | +2.01% | 45,829 | 59,862,643 |
| 2024-09-25 | 12.8 | 13.2 | 12.8 | 12.93 | +1.02% | 59,193 | 77,168,425 |
| 2024-09-24 | 12.42 | 12.8 | 12.36 | 12.8 | +3.31% | 44,240 | 55,871,009 |
| 2024-09-23 | 12.56 | 12.61 | 12.38 | 12.39 | -0.96% | 26,988 | 33,567,795 |
| 2024-09-20 | 12.7 | 12.71 | 12.45 | 12.51 | -1.57% | 36,022 | 45,196,550 |
| 2024-09-19 | 12.48 | 12.77 | 12.48 | 12.71 | +1.84% | 46,536 | 58,880,510 |
| 2024-09-18 | 12.34 | 12.53 | 12.25 | 12.48 | +0.73% | 39,738 | 49,366,897 |
| 2024-09-13 | 12.78 | 12.86 | 12.38 | 12.39 | -3.73% | 52,407 | 65,802,455 |
| 2024-09-12 | 12.99 | 13.19 | 12.79 | 12.87 | -1.15% | 49,324 | 63,950,748 |
| 2024-09-11 | 13.26 | 13.47 | 12.99 | 13.02 | -2.76% | 61,781 | 81,294,254 |
| 2024-09-10 | 13.55 | 13.57 | 13.14 | 13.39 | -1.11% | 71,591 | 95,333,751 |
| 2024-09-09 | 14 | 14.13 | 13.45 | 13.54 | -4.38% | 111,386 | 152,892,766 |
| 2024-09-06 | 14.96 | 15 | 14.02 | 14.16 | -6.84% | 151,019 | 217,182,429 |
| 2024-09-05 | 14.6 | 15.38 | 14.22 | 15.2 | +3.4% | 205,307 | 306,344,861 |
| 2024-09-04 | 14.95 | 15.51 | 14.54 | 14.7 | -6.43% | 218,020 | 326,790,476 |
| 2024-09-03 | 16.12 | 16.42 | 15.55 | 15.71 | +5.22% | 327,276 | 527,295,180 |
| 2024-09-02 | 13.5 | 14.93 | 13.5 | 14.93 | +10.02% | 120,941 | 175,548,434 |
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：