股票概览
14.28
+7.13%
+0.95
13.72
开盘价
14.49
最高价
13.34
最低价
88,375
成交量
数据更新至: 2024-09-30
技术指标
13.20
MA5 (5日均线)
12.47
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 | 13.72 | 14.49 | 13.34 | 14.28 | +7.13% | 88,375 | 123,265,039 |
| 2024-09-27 | 13.15 | 13.48 | 12.97 | 13.33 | +2.15% | 51,779 | 68,402,187 |
| 2024-09-26 | 12.84 | 13.24 | 12.65 | 13.05 | +2.27% | 52,314 | 68,226,168 |
| 2024-09-25 | 12.43 | 13.48 | 12.43 | 12.76 | +1.27% | 69,381 | 90,016,254 |
| 2024-09-24 | 12.02 | 13.17 | 11.93 | 12.6 | +5.26% | 60,605 | 77,355,856 |
| 2024-09-23 | 11.81 | 12.02 | 11.8 | 11.97 | +0.59% | 4,565 | 5,448,614 |
| 2024-09-20 | 11.87 | 11.94 | 11.73 | 11.9 | +0.17% | 8,033 | 9,505,287 |
| 2024-09-19 | 11.39 | 11.93 | 11.39 | 11.88 | +4.3% | 12,716 | 14,953,495 |
| 2024-09-18 | 11.55 | 11.68 | 11.15 | 11.39 | -1.13% | 8,958 | 10,180,232 |
| 2024-09-13 | 11.85 | 11.9 | 11.52 | 11.52 | -2.78% | 6,567 | 7,662,452 |
| 2024-09-12 | 11.89 | 12.05 | 11.85 | 11.85 | -0.25% | 5,429 | 6,481,602 |
| 2024-09-11 | 12.03 | 12.07 | 11.83 | 11.88 | -1.08% | 5,318 | 6,354,488 |
| 2024-09-10 | 11.89 | 12.1 | 11.73 | 12.01 | +1.01% | 7,188 | 8,556,506 |
| 2024-09-09 | 11.82 | 12.06 | 11.66 | 11.89 | +0.34% | 6,356 | 7,556,574 |
| 2024-09-06 | 12.11 | 12.21 | 11.81 | 11.85 | -2.23% | 9,146 | 10,895,666 |
| 2024-09-05 | 11.87 | 12.13 | 11.87 | 12.12 | +2.02% | 7,041 | 8,485,593 |
| 2024-09-04 | 12.08 | 12.08 | 11.7 | 11.88 | -1.66% | 8,305 | 9,888,341 |
| 2024-09-03 | 12.2 | 12.22 | 11.93 | 12.08 | -0.82% | 12,583 | 15,198,063 |
| 2024-09-02 | 12.27 | 12.4 | 12.1 | 12.18 | -0.9% | 11,280 | 13,849,269 |
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：