股票概览
13.97
+8.55%
+1.1
13.3
开盘价
14.02
最高价
13.26
最低价
386,744
成交量
数据更新至: 2024-09-30
技术指标
12.66
MA5 (5日均线)
12.20
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 | 13.3 | 14.02 | 13.26 | 13.97 | +8.55% | 386,744 | 528,832,291 |
| 2024-09-27 | 12.56 | 13.15 | 12.53 | 12.87 | +3.54% | 253,785 | 325,148,411 |
| 2024-09-26 | 12.02 | 12.43 | 12.02 | 12.43 | +3.07% | 154,570 | 189,119,253 |
| 2024-09-25 | 12.08 | 12.36 | 12.04 | 12.06 | +0.92% | 165,598 | 201,700,145 |
| 2024-09-24 | 11.85 | 12.02 | 11.66 | 11.95 | +1.19% | 185,794 | 220,985,984 |
| 2024-09-23 | 11.73 | 11.92 | 11.69 | 11.81 | +0.25% | 63,543 | 75,045,488 |
| 2024-09-20 | 11.77 | 11.97 | 11.67 | 11.78 | -0.34% | 72,175 | 85,092,810 |
| 2024-09-19 | 11.77 | 12 | 11.71 | 11.82 | +0.42% | 82,818 | 97,965,001 |
| 2024-09-18 | 11.62 | 11.81 | 11.55 | 11.77 | +1.64% | 78,320 | 91,274,963 |
| 2024-09-13 | 11.79 | 11.83 | 11.57 | 11.58 | -1.7% | 69,110 | 80,509,640 |
| 2024-09-12 | 11.85 | 12.01 | 11.74 | 11.78 | -0.25% | 73,755 | 87,674,498 |
| 2024-09-11 | 11.63 | 11.92 | 11.59 | 11.81 | +1.03% | 74,510 | 87,945,624 |
| 2024-09-10 | 11.63 | 11.76 | 11.47 | 11.69 | +0.43% | 83,064 | 96,399,143 |
| 2024-09-09 | 11.69 | 11.76 | 11.59 | 11.64 | -0.6% | 99,681 | 116,265,238 |
| 2024-09-06 | 11.88 | 11.96 | 11.7 | 11.71 | -1.35% | 96,062 | 113,659,016 |
| 2024-09-05 | 11.81 | 12.02 | 11.76 | 11.87 | +0.42% | 128,413 | 152,614,706 |
| 2024-09-04 | 11.65 | 11.95 | 11.55 | 11.82 | +0.94% | 144,583 | 170,351,893 |
| 2024-09-03 | 11.42 | 11.74 | 11.32 | 11.71 | +2.99% | 187,596 | 218,311,984 |
| 2024-09-02 | 11.37 | 11.62 | 11.28 | 11.37 | +0.89% | 178,484 | 204,748,229 |
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：