股票概览
14.39
+9.18%
+1.21
13.8
开盘价
14.45
最高价
13.52
最低价
620,309
成交量
数据更新至: 2024-09-30
技术指标
12.70
MA5 (5日均线)
12.12
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 | 14.45 | 13.52 | 14.39 | +9.18% | 620,309 | 870,770,804 |
| 2024-09-27 | 12.5 | 13.45 | 12.5 | 13.18 | +7.33% | 553,441 | 720,740,779 |
| 2024-09-26 | 11.72 | 12.28 | 11.68 | 12.28 | +4.42% | 241,481 | 289,363,619 |
| 2024-09-25 | 12.07 | 12.24 | 11.74 | 11.76 | -1.18% | 280,660 | 338,151,872 |
| 2024-09-24 | 11.38 | 11.99 | 11.38 | 11.9 | +4.57% | 232,119 | 272,621,650 |
| 2024-09-23 | 11.45 | 11.69 | 11.35 | 11.38 | -0.96% | 115,552 | 132,912,531 |
| 2024-09-20 | 11.63 | 11.75 | 11.39 | 11.49 | -1.12% | 120,342 | 138,184,964 |
| 2024-09-19 | 11.75 | 11.81 | 11.4 | 11.62 | -0.17% | 155,867 | 180,788,927 |
| 2024-09-18 | 11.57 | 11.75 | 11.45 | 11.64 | +0.61% | 108,606 | 125,993,255 |
| 2024-09-13 | 11.9 | 11.98 | 11.55 | 11.57 | -2.69% | 133,365 | 156,520,153 |
| 2024-09-12 | 12.03 | 12.13 | 11.89 | 11.89 | -0.92% | 89,160 | 106,837,118 |
| 2024-09-11 | 12.15 | 12.25 | 11.89 | 12 | -1.4% | 149,122 | 179,266,457 |
| 2024-09-10 | 12.2 | 12.26 | 11.95 | 12.17 | +0.25% | 157,900 | 191,184,743 |
| 2024-09-09 | 12.43 | 12.52 | 12.1 | 12.14 | -2.33% | 155,206 | 189,841,569 |
| 2024-09-06 | 12.03 | 12.65 | 12.03 | 12.43 | +2.73% | 279,604 | 346,720,549 |
| 2024-09-05 | 12.14 | 12.28 | 12 | 12.1 | -0.33% | 138,831 | 168,254,804 |
| 2024-09-04 | 12.37 | 12.45 | 12.12 | 12.14 | -2.65% | 178,960 | 219,182,427 |
| 2024-09-03 | 12.47 | 12.72 | 12.29 | 12.47 | -0.95% | 281,672 | 352,786,564 |
| 2024-09-02 | 12.59 | 12.99 | 12.34 | 12.59 | +4.48% | 530,862 | 673,668,049 |
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：