股票概览
15.95
+9.77%
+1.42
14.99
开盘价
16.34
最高价
14.65
最低价
26,977
成交量
数据更新至: 2024-09-30
技术指标
13.87
MA5 (5日均线)
12.99
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 | 14.99 | 16.34 | 14.65 | 15.95 | +9.77% | 26,977 | 42,296,821 |
| 2024-09-27 | 13.7 | 14.53 | 13.25 | 14.53 | +9.25% | 6,576 | 9,262,334 |
| 2024-09-26 | 12.8 | 13.5 | 12.68 | 13.3 | +3.91% | 7,720 | 10,094,835 |
| 2024-09-25 | 12.8 | 13 | 12.56 | 12.8 | +0.31% | 6,980 | 8,921,122 |
| 2024-09-24 | 12.25 | 12.89 | 12.03 | 12.76 | +5.02% | 8,687 | 10,886,988 |
| 2024-09-23 | 12.56 | 12.56 | 12.12 | 12.15 | -0.98% | 2,883 | 3,532,075 |
| 2024-09-20 | 12.56 | 12.56 | 12.23 | 12.27 | -0.65% | 4,230 | 5,210,774 |
| 2024-09-19 | 11.88 | 12.46 | 11.81 | 12.35 | +4.04% | 4,889 | 5,943,837 |
| 2024-09-18 | 12.08 | 12.13 | 11.75 | 11.87 | -0.75% | 3,073 | 3,658,321 |
| 2024-09-13 | 12.23 | 12.26 | 11.96 | 11.96 | -1.08% | 2,421 | 2,935,151 |
| 2024-09-12 | 12.24 | 12.33 | 12 | 12.09 | -0.41% | 2,754 | 3,347,069 |
| 2024-09-11 | 12.26 | 12.28 | 12.06 | 12.14 | -0.65% | 2,199 | 2,678,480 |
| 2024-09-10 | 12.22 | 12.3 | 12.02 | 12.22 | +0.99% | 2,294 | 2,789,782 |
| 2024-09-09 | 12.2 | 12.38 | 12.01 | 12.1 | -0.41% | 2,637 | 3,214,905 |
| 2024-09-06 | 12.44 | 12.44 | 12.01 | 12.15 | -2.33% | 4,632 | 5,617,053 |
| 2024-09-05 | 12.4 | 12.61 | 12.33 | 12.44 | -0.16% | 2,199 | 2,738,737 |
| 2024-09-04 | 12.54 | 12.73 | 12.44 | 12.46 | -1.03% | 1,867 | 2,343,076 |
| 2024-09-03 | 12.51 | 12.73 | 12.42 | 12.59 | +0.64% | 2,709 | 3,410,584 |
| 2024-09-02 | 13 | 13.32 | 12.48 | 12.51 | -2.49% | 4,853 | 6,236,289 |
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：