股票概览
15.75
+14.13%
+1.95
14.47
开盘价
15.88
最高价
14.19
最低价
55,525
成交量
数据更新至: 2024-09-30
技术指标
13.54
MA5 (5日均线)
12.76
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 | 14.47 | 15.88 | 14.19 | 15.75 | +14.13% | 55,525 | 83,662,277 |
| 2024-09-27 | 13.26 | 13.94 | 13.26 | 13.8 | +6.15% | 20,139 | 27,427,692 |
| 2024-09-26 | 12.55 | 13.02 | 12.5 | 13 | +2.77% | 18,619 | 23,887,698 |
| 2024-09-25 | 12.49 | 12.89 | 12.48 | 12.65 | +1.36% | 18,243 | 23,183,687 |
| 2024-09-24 | 12.31 | 12.54 | 11.93 | 12.48 | +1.96% | 19,043 | 23,408,200 |
| 2024-09-23 | 12.06 | 12.4 | 11.78 | 12.24 | +1.49% | 12,670 | 15,445,247 |
| 2024-09-20 | 12.11 | 12.25 | 11.95 | 12.06 | -0.33% | 9,901 | 11,970,772 |
| 2024-09-19 | 11.62 | 12.22 | 11.62 | 12.1 | +3.86% | 14,127 | 16,953,929 |
| 2024-09-18 | 11.66 | 12.12 | 11.35 | 11.65 | -1.44% | 9,634 | 11,166,970 |
| 2024-09-13 | 12.16 | 12.28 | 11.8 | 11.82 | -3.11% | 10,476 | 12,528,267 |
| 2024-09-12 | 12.53 | 12.53 | 12.17 | 12.2 | +0.25% | 12,201 | 15,020,931 |
| 2024-09-11 | 12.34 | 12.34 | 12.03 | 12.17 | -1.38% | 7,437 | 9,058,524 |
| 2024-09-10 | 12.04 | 12.43 | 11.9 | 12.34 | +2.49% | 8,974 | 10,864,795 |
| 2024-09-09 | 12.24 | 12.24 | 11.91 | 12.04 | -1.63% | 13,559 | 16,336,429 |
| 2024-09-06 | 12.65 | 12.78 | 12.15 | 12.24 | -3.24% | 13,686 | 16,959,600 |
| 2024-09-05 | 12.6 | 12.86 | 12.36 | 12.65 | +2.68% | 13,313 | 16,794,168 |
| 2024-09-04 | 12.68 | 12.68 | 12.25 | 12.32 | -2.07% | 8,289 | 10,277,960 |
| 2024-09-03 | 12.35 | 12.67 | 12.29 | 12.58 | +2.19% | 10,034 | 12,544,876 |
| 2024-09-02 | 12.96 | 13.05 | 12.31 | 12.31 | -4.65% | 15,867 | 20,056,747 |
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：