股票概览
15.08
+15.56%
+2.03
13.8
开盘价
15.23
最高价
13.51
最低价
71,002
成交量
数据更新至: 2024-09-30
技术指标
13.02
MA5 (5日均线)
12.37
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 | 13.8 | 15.23 | 13.51 | 15.08 | +15.56% | 71,002 | 102,202,320 |
| 2024-09-27 | 12.7 | 13.09 | 12.62 | 13.05 | +4.48% | 27,450 | 35,177,935 |
| 2024-09-26 | 12.3 | 12.52 | 12.12 | 12.49 | +1.13% | 20,754 | 25,632,761 |
| 2024-09-25 | 12.21 | 12.63 | 12.21 | 12.35 | +1.98% | 24,344 | 30,346,887 |
| 2024-09-24 | 11.63 | 12.13 | 11.58 | 12.11 | +4.13% | 19,775 | 23,519,186 |
| 2024-09-23 | 11.7 | 11.8 | 11.58 | 11.63 | -1.02% | 10,965 | 12,794,205 |
| 2024-09-20 | 11.76 | 11.8 | 11.6 | 11.75 | +0.26% | 14,627 | 17,140,763 |
| 2024-09-19 | 11.7 | 11.89 | 11.53 | 11.72 | +0.86% | 13,928 | 16,343,558 |
| 2024-09-18 | 11.86 | 12.01 | 11.42 | 11.62 | -2.02% | 27,188 | 31,763,275 |
| 2024-09-13 | 12.01 | 12.07 | 11.83 | 11.86 | -1.74% | 12,944 | 15,429,926 |
| 2024-09-12 | 12.17 | 12.37 | 12.06 | 12.07 | -1.31% | 8,467 | 10,333,843 |
| 2024-09-11 | 12.27 | 12.37 | 12.14 | 12.23 | -0.33% | 11,410 | 13,980,768 |
| 2024-09-10 | 12.25 | 12.4 | 11.98 | 12.27 | -0.24% | 18,853 | 22,930,206 |
| 2024-09-09 | 12.3 | 12.47 | 12.22 | 12.3 | -0.81% | 12,063 | 14,852,001 |
| 2024-09-06 | 12.81 | 12.81 | 12.39 | 12.4 | -2.13% | 13,149 | 16,520,816 |
| 2024-09-05 | 12.76 | 12.88 | 12.65 | 12.67 | -0.31% | 12,448 | 15,883,414 |
| 2024-09-04 | 12.8 | 12.88 | 12.62 | 12.71 | -0.39% | 11,808 | 15,045,167 |
| 2024-09-03 | 12.68 | 12.8 | 12.49 | 12.76 | +0.87% | 13,607 | 17,293,328 |
| 2024-09-02 | 12.81 | 13.02 | 12.64 | 12.65 | -1.4% | 25,874 | 33,196,853 |
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：