股票概览
14.18
+14.17%
+1.76
12.99
开盘价
14.45
最高价
12.7
最低价
195,281
成交量
数据更新至: 2024-09-30
技术指标
12.18
MA5 (5日均线)
11.51
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 | 12.99 | 14.45 | 12.7 | 14.18 | +14.17% | 195,281 | 263,943,446 |
| 2024-09-27 | 11.9 | 12.81 | 11.8 | 12.42 | +6.52% | 108,617 | 132,931,829 |
| 2024-09-26 | 11.29 | 11.66 | 11.29 | 11.66 | +2.46% | 44,269 | 50,983,541 |
| 2024-09-25 | 11.3 | 11.57 | 11.3 | 11.38 | +0.98% | 51,118 | 58,587,653 |
| 2024-09-24 | 10.9 | 11.28 | 10.89 | 11.27 | +3.49% | 39,998 | 44,551,672 |
| 2024-09-23 | 10.84 | 11.01 | 10.81 | 10.89 | +0.37% | 18,767 | 20,505,106 |
| 2024-09-20 | 10.88 | 10.92 | 10.71 | 10.85 | -0.73% | 24,530 | 26,524,113 |
| 2024-09-19 | 10.76 | 10.98 | 10.71 | 10.93 | +1.67% | 28,902 | 31,453,426 |
| 2024-09-18 | 10.7 | 10.81 | 10.54 | 10.75 | -0.56% | 29,285 | 31,233,042 |
| 2024-09-13 | 11.26 | 11.32 | 10.75 | 10.81 | -3.91% | 61,566 | 67,233,357 |
| 2024-09-12 | 11.43 | 11.57 | 11.11 | 11.25 | -2.77% | 102,557 | 115,933,607 |
| 2024-09-11 | 11.8 | 12.38 | 11.38 | 11.57 | +2.66% | 160,177 | 191,009,986 |
| 2024-09-10 | 11.07 | 11.28 | 10.9 | 11.27 | +1.9% | 37,781 | 41,992,299 |
| 2024-09-09 | 10.8 | 11.3 | 10.8 | 11.06 | +1.56% | 36,220 | 40,099,045 |
| 2024-09-06 | 10.98 | 11.1 | 10.87 | 10.89 | -1.54% | 24,067 | 26,301,063 |
| 2024-09-05 | 11.11 | 11.21 | 10.95 | 11.06 | +0.55% | 39,771 | 44,155,989 |
| 2024-09-04 | 10.82 | 11.23 | 10.8 | 11 | +0.46% | 40,944 | 45,023,157 |
| 2024-09-03 | 10.7 | 11.08 | 10.61 | 10.95 | +2.82% | 40,858 | 44,609,325 |
| 2024-09-02 | 10.9 | 10.9 | 10.64 | 10.65 | -2.56% | 24,290 | 26,153,281 |
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：