股票概览
14.14
+10.04%
+1.29
13.17
开盘价
14.14
最高价
12.85
最低价
622,504
成交量
数据更新至: 2024-09-30
技术指标
12.64
MA5 (5日均线)
12.01
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 | 13.17 | 14.14 | 12.85 | 14.14 | +10.04% | 622,504 | 840,886,386 |
| 2024-09-27 | 12.56 | 12.88 | 12.16 | 12.85 | +3.63% | 464,718 | 580,327,322 |
| 2024-09-26 | 11.92 | 12.43 | 11.87 | 12.4 | +2.82% | 307,191 | 373,157,253 |
| 2024-09-25 | 11.77 | 12.25 | 11.65 | 12.06 | +2.73% | 321,940 | 385,429,770 |
| 2024-09-24 | 11.41 | 11.76 | 11.38 | 11.74 | +2.98% | 202,022 | 233,808,685 |
| 2024-09-23 | 11.34 | 11.44 | 11.18 | 11.4 | 0% | 89,045 | 101,159,104 |
| 2024-09-20 | 11.46 | 11.5 | 11.28 | 11.4 | -1.13% | 107,420 | 122,430,427 |
| 2024-09-19 | 11.4 | 11.6 | 11.36 | 11.53 | +0.52% | 134,545 | 154,499,113 |
| 2024-09-18 | 11.11 | 11.56 | 10.88 | 11.47 | +3.52% | 172,390 | 193,573,913 |
| 2024-09-13 | 11.34 | 11.38 | 11.07 | 11.08 | -2.21% | 109,171 | 122,085,297 |
| 2024-09-12 | 11.33 | 11.48 | 11.3 | 11.33 | +0.27% | 96,363 | 109,602,839 |
| 2024-09-11 | 11.6 | 11.64 | 11.23 | 11.3 | -3.67% | 140,752 | 160,882,170 |
| 2024-09-10 | 12.07 | 12.1 | 11.5 | 11.73 | -2.17% | 169,273 | 197,753,801 |
| 2024-09-09 | 12.19 | 12.31 | 11.94 | 11.99 | -1.56% | 174,590 | 211,010,163 |
| 2024-09-06 | 12.15 | 12.4 | 12.15 | 12.18 | -0.57% | 182,486 | 223,456,040 |
| 2024-09-05 | 11.89 | 12.28 | 11.89 | 12.25 | +3.38% | 241,367 | 293,177,311 |
| 2024-09-04 | 11.53 | 12.19 | 11.52 | 11.85 | +2.16% | 216,447 | 258,121,835 |
| 2024-09-03 | 11.49 | 11.73 | 11.47 | 11.6 | +0.87% | 90,365 | 104,863,741 |
| 2024-09-02 | 11.55 | 11.9 | 11.5 | 11.5 | -0.52% | 140,654 | 164,565,673 |
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：