股票概览
15.82
+13.08%
+1.83
14.65
开盘价
15.98
最高价
14
最低价
66,801
成交量
数据更新至: 2024-09-30
技术指标
13.48
MA5 (5日均线)
12.55
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 | 14.65 | 15.98 | 14 | 15.82 | +13.08% | 66,801 | 100,052,896 |
| 2024-09-27 | 13.36 | 14.31 | 13.16 | 13.99 | +7.62% | 23,498 | 31,896,684 |
| 2024-09-26 | 12.28 | 13.02 | 12.17 | 13 | +6.47% | 23,345 | 29,396,126 |
| 2024-09-25 | 12.6 | 12.68 | 12.16 | 12.21 | -1.29% | 19,008 | 23,611,403 |
| 2024-09-24 | 11.68 | 12.37 | 11.67 | 12.37 | +7.66% | 24,120 | 29,054,504 |
| 2024-09-23 | 11.6 | 11.65 | 11.41 | 11.49 | -0.17% | 6,791 | 7,809,246 |
| 2024-09-20 | 12.07 | 12.07 | 11.42 | 11.51 | -2.79% | 7,336 | 8,478,094 |
| 2024-09-19 | 11.68 | 12.03 | 11.58 | 11.84 | +1.89% | 8,143 | 9,654,969 |
| 2024-09-18 | 11.7 | 11.7 | 11.32 | 11.62 | -0.17% | 9,424 | 10,781,024 |
| 2024-09-13 | 12.02 | 12.08 | 11.64 | 11.64 | -2.68% | 12,292 | 14,495,482 |
| 2024-09-12 | 12.09 | 12.21 | 11.94 | 11.96 | -0.75% | 6,527 | 7,886,407 |
| 2024-09-11 | 12.04 | 12.14 | 11.92 | 12.05 | +0.92% | 7,398 | 8,881,407 |
| 2024-09-10 | 12.1 | 12.35 | 11.86 | 11.94 | -1.32% | 8,683 | 10,397,669 |
| 2024-09-09 | 11.99 | 12.17 | 11.94 | 12.1 | +0.5% | 6,920 | 8,350,393 |
| 2024-09-06 | 12.46 | 12.53 | 12.01 | 12.04 | -3.99% | 14,577 | 17,747,313 |
| 2024-09-05 | 12.6 | 12.7 | 12.41 | 12.54 | -0.24% | 6,673 | 8,362,420 |
| 2024-09-04 | 12.47 | 12.65 | 12.39 | 12.57 | +0.32% | 5,964 | 7,469,300 |
| 2024-09-03 | 12.38 | 12.67 | 12.29 | 12.53 | +1.46% | 7,757 | 9,677,206 |
| 2024-09-02 | 12.72 | 12.72 | 12.34 | 12.35 | -2.91% | 11,126 | 13,855,477 |
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：