股票概览
14.65
+9.98%
+1.33
14.37
开盘价
14.65
最高价
13.65
最低价
1,037,179
成交量
数据更新至: 2024-09-30
技术指标
12.49
MA5 (5日均线)
11.10
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 | 14.37 | 14.65 | 13.65 | 14.65 | +9.98% | 1,037,179 | 1,491,021,125 |
| 2024-09-27 | 12.22 | 13.32 | 11.81 | 13.32 | +9.99% | 1,284,958 | 1,614,341,174 |
| 2024-09-26 | 10.98 | 12.4 | 10.95 | 12.11 | +7.36% | 1,152,135 | 1,325,812,118 |
| 2024-09-25 | 11.88 | 12.21 | 11.22 | 11.28 | +1.53% | 1,349,179 | 1,586,735,918 |
| 2024-09-24 | 10.58 | 11.11 | 9.92 | 11.11 | +10% | 1,010,039 | 1,069,851,619 |
| 2024-09-23 | 9.98 | 10.24 | 9.86 | 10.1 | +2.75% | 651,733 | 656,549,221 |
| 2024-09-20 | 9.77 | 10.02 | 9.73 | 9.83 | -1.6% | 692,558 | 681,859,624 |
| 2024-09-19 | 9.44 | 10.27 | 9.3 | 9.99 | +6.96% | 990,167 | 989,352,295 |
| 2024-09-18 | 9.2 | 9.47 | 9.11 | 9.34 | +0.54% | 266,912 | 247,504,204 |
| 2024-09-13 | 9.45 | 9.6 | 9.28 | 9.29 | -1.38% | 325,063 | 306,340,728 |
| 2024-09-12 | 9.51 | 9.59 | 9.41 | 9.42 | -1.26% | 249,256 | 236,089,427 |
| 2024-09-11 | 9.52 | 9.59 | 9.39 | 9.54 | -0.63% | 276,834 | 262,473,030 |
| 2024-09-10 | 9.69 | 9.75 | 9.41 | 9.6 | -1.23% | 373,914 | 356,673,899 |
| 2024-09-09 | 9.5 | 9.9 | 9.36 | 9.72 | -3.19% | 684,746 | 661,720,458 |
| 2024-09-06 | 10.13 | 10.51 | 9.79 | 10.04 | +5.13% | 1,035,461 | 1,058,349,375 |
| 2024-09-05 | 9.29 | 9.62 | 9.25 | 9.55 | +3.13% | 413,357 | 392,307,865 |
| 2024-09-04 | 9.23 | 9.44 | 9.21 | 9.26 | -0.11% | 333,086 | 309,273,219 |
| 2024-09-03 | 9.25 | 9.46 | 9.2 | 9.27 | -2.11% | 404,004 | 375,603,474 |
| 2024-09-02 | 9.77 | 9.94 | 9.38 | 9.47 | -8.24% | 590,762 | 567,258,517 |
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：