股票概览
14.85
+9.51%
+1.29
14.19
开盘价
14.91
最高价
13.82
最低价
140,768
成交量
数据更新至: 2024-09-30
技术指标
13.30
MA5 (5日均线)
12.80
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 | 14.19 | 14.91 | 13.82 | 14.85 | +9.51% | 140,768 | 203,270,604 |
| 2024-09-27 | 13.18 | 13.82 | 13.06 | 13.56 | +4.47% | 87,048 | 116,739,398 |
| 2024-09-26 | 12.56 | 12.99 | 12.48 | 12.98 | +3.59% | 51,318 | 65,398,714 |
| 2024-09-25 | 12.68 | 12.88 | 12.46 | 12.53 | -0.4% | 53,164 | 67,445,298 |
| 2024-09-24 | 12.06 | 12.58 | 11.97 | 12.58 | +4.92% | 47,355 | 58,159,812 |
| 2024-09-23 | 12.14 | 12.16 | 11.96 | 11.99 | -1.4% | 30,853 | 37,154,544 |
| 2024-09-20 | 12.42 | 12.42 | 12.1 | 12.16 | -1.54% | 40,059 | 48,846,097 |
| 2024-09-19 | 12.42 | 12.67 | 12.24 | 12.35 | -0.56% | 43,434 | 54,015,707 |
| 2024-09-18 | 12.63 | 12.68 | 12.17 | 12.42 | -1.27% | 27,324 | 33,787,133 |
| 2024-09-13 | 12.93 | 12.98 | 12.58 | 12.58 | -2.71% | 24,245 | 30,863,838 |
| 2024-09-12 | 13.04 | 13.21 | 12.88 | 12.93 | -1% | 21,881 | 28,524,456 |
| 2024-09-11 | 13.09 | 13.18 | 13.01 | 13.06 | -0.61% | 23,798 | 31,127,518 |
| 2024-09-10 | 12.93 | 13.15 | 12.78 | 13.14 | +2.02% | 29,726 | 38,535,400 |
| 2024-09-09 | 12.88 | 12.97 | 12.7 | 12.88 | 0% | 26,119 | 33,599,956 |
| 2024-09-06 | 13.15 | 13.19 | 12.88 | 12.88 | -2.42% | 33,673 | 43,774,297 |
| 2024-09-05 | 13.26 | 13.38 | 13.15 | 13.2 | -0.45% | 40,891 | 54,199,394 |
| 2024-09-04 | 13.2 | 13.39 | 13.19 | 13.26 | -0.38% | 47,637 | 63,294,153 |
| 2024-09-03 | 12.9 | 13.31 | 12.89 | 13.31 | +2.31% | 61,470 | 81,153,962 |
| 2024-09-02 | 13.02 | 13.3 | 12.96 | 13.01 | -0.46% | 60,976 | 80,036,412 |
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：