股票概览
14.53
+8.35%
+1.12
13.88
开盘价
14.58
最高价
13.47
最低价
103,184
成交量
数据更新至: 2024-09-30
技术指标
13.34
MA5 (5日均线)
12.51
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 | 13.88 | 14.58 | 13.47 | 14.53 | +8.35% | 103,184 | 145,448,438 |
| 2024-09-27 | 13.17 | 13.6 | 12.88 | 13.41 | +3.31% | 83,081 | 109,793,613 |
| 2024-09-26 | 12.71 | 12.99 | 12.44 | 12.98 | +0.54% | 91,593 | 116,591,201 |
| 2024-09-25 | 13.25 | 13.26 | 12.57 | 12.91 | +0.47% | 106,663 | 137,249,454 |
| 2024-09-24 | 11.71 | 12.85 | 11.71 | 12.85 | +10.02% | 30,056 | 37,456,932 |
| 2024-09-23 | 11.75 | 11.78 | 11.55 | 11.68 | +0.09% | 14,677 | 17,165,248 |
| 2024-09-20 | 11.91 | 11.92 | 11.59 | 11.67 | -2.1% | 12,930 | 15,136,872 |
| 2024-09-19 | 11.57 | 11.94 | 11.49 | 11.92 | +3.56% | 15,148 | 17,838,820 |
| 2024-09-18 | 11.74 | 11.75 | 11.26 | 11.51 | -1.37% | 15,629 | 17,853,232 |
| 2024-09-13 | 11.94 | 11.98 | 11.66 | 11.67 | -2.26% | 12,727 | 15,020,586 |
| 2024-09-12 | 12.03 | 12.12 | 11.93 | 11.94 | -0.75% | 10,816 | 13,003,208 |
| 2024-09-11 | 12.13 | 12.18 | 11.95 | 12.03 | -0.91% | 9,743 | 11,746,823 |
| 2024-09-10 | 12.02 | 12.15 | 11.88 | 12.14 | +0.91% | 12,157 | 14,631,280 |
| 2024-09-09 | 11.92 | 12.18 | 11.92 | 12.03 | -0.66% | 12,441 | 14,979,604 |
| 2024-09-06 | 12.38 | 12.46 | 12.11 | 12.11 | -2.5% | 12,311 | 15,127,300 |
| 2024-09-05 | 12.22 | 12.45 | 12.22 | 12.42 | +0.98% | 10,779 | 13,368,987 |
| 2024-09-04 | 12.24 | 12.45 | 12.2 | 12.3 | -0.24% | 12,109 | 14,954,599 |
| 2024-09-03 | 12.22 | 12.49 | 12.22 | 12.33 | -1.28% | 21,762 | 26,865,452 |
| 2024-09-02 | 12.55 | 12.74 | 12.49 | 12.49 | -1.03% | 22,049 | 27,855,719 |
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：