股票概览
15.67
+7.99%
+1.16
15
开盘价
15.85
最高价
14.65
最低价
62,460
成交量
数据更新至: 2024-09-30
技术指标
13.95
MA5 (5日均线)
13.20
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 | 15.85 | 14.65 | 15.67 | +7.99% | 62,460 | 95,848,400 |
| 2024-09-27 | 14.35 | 14.57 | 14.1 | 14.51 | +4.16% | 20,887 | 29,950,145 |
| 2024-09-26 | 12.89 | 13.99 | 12.8 | 13.93 | +8.57% | 40,289 | 54,555,867 |
| 2024-09-25 | 13.08 | 13.31 | 12.81 | 12.83 | +0.08% | 20,598 | 26,913,299 |
| 2024-09-24 | 12.3 | 12.89 | 12.28 | 12.82 | +4.82% | 14,660 | 18,488,517 |
| 2024-09-23 | 12.29 | 12.47 | 12.2 | 12.23 | -0.41% | 6,518 | 8,017,279 |
| 2024-09-20 | 12.59 | 12.63 | 12.26 | 12.28 | -2.31% | 7,504 | 9,295,533 |
| 2024-09-19 | 12.52 | 12.87 | 12.49 | 12.57 | +1.13% | 9,490 | 12,024,629 |
| 2024-09-18 | 12.6 | 12.74 | 12.37 | 12.43 | -2.36% | 9,236 | 11,513,271 |
| 2024-09-13 | 13.1 | 13.19 | 12.66 | 12.73 | -2.68% | 8,095 | 10,410,546 |
| 2024-09-12 | 13.15 | 13.15 | 12.99 | 13.08 | +0.38% | 7,575 | 9,913,475 |
| 2024-09-11 | 13.05 | 13.26 | 12.92 | 13.03 | +0.23% | 10,600 | 13,921,532 |
| 2024-09-10 | 13.15 | 13.15 | 12.77 | 13 | +0.62% | 5,267 | 6,807,532 |
| 2024-09-09 | 13.04 | 13.06 | 12.82 | 12.92 | -1.3% | 11,956 | 15,453,042 |
| 2024-09-06 | 13.02 | 13.14 | 12.93 | 13.09 | +0.54% | 12,084 | 15,780,455 |
| 2024-09-05 | 12.87 | 13.06 | 12.83 | 13.02 | +1.09% | 10,221 | 13,299,035 |
| 2024-09-04 | 12.79 | 12.93 | 12.52 | 12.88 | +0.63% | 8,427 | 10,812,748 |
| 2024-09-03 | 12.5 | 12.88 | 12.46 | 12.8 | +1.99% | 10,753 | 13,698,679 |
| 2024-09-02 | 12.85 | 12.88 | 12.55 | 12.55 | -1.95% | 6,568 | 8,345,787 |
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：