股票概览
14.04
+8.92%
+1.15
13.33
开盘价
14.13
最高价
13.02
最低价
106,460
成交量
数据更新至: 2024-09-30
技术指标
12.72
MA5 (5日均线)
12.10
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 | 13.33 | 14.13 | 13.02 | 14.04 | +8.92% | 106,460 | 145,007,091 |
| 2024-09-27 | 12.75 | 13.17 | 12.52 | 12.89 | +3.12% | 66,477 | 85,146,304 |
| 2024-09-26 | 12.2 | 12.5 | 12.15 | 12.5 | +2.29% | 54,990 | 67,802,334 |
| 2024-09-25 | 12.12 | 12.4 | 11.96 | 12.22 | +2.43% | 65,140 | 79,487,115 |
| 2024-09-24 | 11.66 | 11.97 | 11.63 | 11.93 | +2.4% | 42,195 | 49,988,919 |
| 2024-09-23 | 11.54 | 11.74 | 11.45 | 11.65 | +0.34% | 19,974 | 23,207,654 |
| 2024-09-20 | 11.61 | 11.64 | 11.38 | 11.61 | -0.09% | 24,596 | 28,357,297 |
| 2024-09-19 | 11.2 | 11.65 | 11.16 | 11.62 | +4.59% | 39,884 | 45,729,955 |
| 2024-09-18 | 11.38 | 11.46 | 10.9 | 11.11 | -2.37% | 32,875 | 36,523,379 |
| 2024-09-13 | 11.77 | 11.87 | 11.37 | 11.38 | -3.31% | 41,678 | 48,178,950 |
| 2024-09-12 | 11.9 | 12.08 | 11.75 | 11.77 | -0.34% | 31,528 | 37,405,740 |
| 2024-09-11 | 12.03 | 12.05 | 11.73 | 11.81 | -2.64% | 46,131 | 54,693,274 |
| 2024-09-10 | 11.79 | 12.17 | 11.76 | 12.13 | +2.8% | 66,108 | 79,661,208 |
| 2024-09-09 | 11.74 | 12 | 11.72 | 11.8 | -0.59% | 37,307 | 44,184,782 |
| 2024-09-06 | 12.09 | 12.5 | 11.83 | 11.87 | -2.06% | 74,274 | 90,168,702 |
| 2024-09-05 | 11.78 | 12.3 | 11.78 | 12.12 | +2.8% | 67,442 | 81,558,547 |
| 2024-09-04 | 11.8 | 11.99 | 11.76 | 11.79 | -0.84% | 33,105 | 39,317,879 |
| 2024-09-03 | 11.71 | 11.98 | 11.71 | 11.89 | +1.28% | 35,905 | 42,642,208 |
| 2024-09-02 | 11.86 | 11.98 | 11.71 | 11.74 | -1.18% | 44,404 | 52,687,807 |
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：