股票概览
14.72
+9.52%
+1.28
14.3
开盘价
14.74
最高价
13.8
最低价
821,035
成交量
数据更新至: 2024-09-30
技术指标
13.13
MA5 (5日均线)
12.47
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 | 14.3 | 14.74 | 13.8 | 14.72 | +9.52% | 821,035 | 1,177,703,836 |
| 2024-09-27 | 12.9 | 13.66 | 12.88 | 13.44 | +5.66% | 555,272 | 733,003,682 |
| 2024-09-26 | 12.31 | 12.74 | 12.29 | 12.72 | +2.17% | 392,123 | 492,568,826 |
| 2024-09-25 | 12.36 | 12.99 | 12.36 | 12.45 | +1.14% | 503,876 | 633,660,936 |
| 2024-09-24 | 12.12 | 12.38 | 12.02 | 12.31 | +1.15% | 381,303 | 465,454,817 |
| 2024-09-23 | 11.75 | 12.24 | 11.75 | 12.17 | +3.93% | 389,639 | 470,623,210 |
| 2024-09-20 | 11.75 | 11.83 | 11.6 | 11.71 | -1.18% | 158,531 | 185,454,816 |
| 2024-09-19 | 11.84 | 11.88 | 11.52 | 11.85 | 0% | 275,651 | 323,025,271 |
| 2024-09-18 | 11.43 | 12.11 | 11.38 | 11.85 | +3.49% | 336,856 | 397,712,395 |
| 2024-09-13 | 11.42 | 11.7 | 11.36 | 11.45 | +0.79% | 205,629 | 236,955,937 |
| 2024-09-12 | 11.37 | 11.57 | 11.35 | 11.36 | -0.09% | 96,934 | 111,114,933 |
| 2024-09-11 | 11.46 | 11.51 | 11.28 | 11.37 | -1.3% | 121,154 | 137,999,520 |
| 2024-09-10 | 11.57 | 11.63 | 11.28 | 11.52 | -0.35% | 106,678 | 122,161,991 |
| 2024-09-09 | 11.44 | 11.64 | 11.38 | 11.56 | +0.52% | 92,892 | 107,083,010 |
| 2024-09-06 | 11.79 | 11.84 | 11.48 | 11.5 | -2.46% | 119,224 | 138,498,207 |
| 2024-09-05 | 11.73 | 11.83 | 11.68 | 11.79 | +0.77% | 129,567 | 152,473,758 |
| 2024-09-04 | 11.67 | 11.78 | 11.61 | 11.7 | -0.34% | 116,668 | 136,409,205 |
| 2024-09-03 | 11.45 | 11.77 | 11.45 | 11.74 | +2.35% | 169,449 | 197,741,933 |
| 2024-09-02 | 11.6 | 11.71 | 11.43 | 11.47 | -1.55% | 135,780 | 157,111,377 |
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：