股票概览
14.75
+17.72%
+2.22
13.42
开盘价
14.86
最高价
12.97
最低价
310,944
成交量
数据更新至: 2024-09-30
技术指标
12.29
MA5 (5日均线)
11.56
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 | 13.42 | 14.86 | 12.97 | 14.75 | +17.72% | 310,944 | 433,453,233 |
| 2024-09-27 | 11.9 | 12.8 | 11.76 | 12.53 | +7.55% | 181,266 | 221,644,045 |
| 2024-09-26 | 11.31 | 11.65 | 11.31 | 11.65 | +2.37% | 96,774 | 111,203,492 |
| 2024-09-25 | 11.27 | 11.75 | 11.21 | 11.38 | +2.06% | 129,201 | 148,009,566 |
| 2024-09-24 | 10.83 | 11.25 | 10.68 | 11.15 | +3.05% | 107,075 | 117,942,802 |
| 2024-09-23 | 10.89 | 10.94 | 10.77 | 10.82 | -0.73% | 43,525 | 47,158,950 |
| 2024-09-20 | 10.85 | 10.95 | 10.75 | 10.9 | +0.55% | 57,843 | 62,810,817 |
| 2024-09-19 | 10.5 | 10.9 | 10.45 | 10.84 | +3.24% | 89,198 | 95,712,281 |
| 2024-09-18 | 10.89 | 10.98 | 10.25 | 10.5 | -5.15% | 112,531 | 118,702,686 |
| 2024-09-13 | 10.97 | 11.6 | 10.88 | 11.07 | +2.03% | 170,194 | 190,884,334 |
| 2024-09-12 | 10.79 | 11.24 | 10.78 | 10.85 | +0.56% | 66,307 | 72,709,822 |
| 2024-09-11 | 10.8 | 10.92 | 10.74 | 10.79 | -1.01% | 29,571 | 31,921,748 |
| 2024-09-10 | 10.88 | 10.95 | 10.56 | 10.9 | +0.93% | 47,939 | 51,553,919 |
| 2024-09-09 | 10.82 | 10.89 | 10.6 | 10.8 | +0.19% | 40,329 | 43,452,341 |
| 2024-09-06 | 10.95 | 11.04 | 10.75 | 10.78 | -1.46% | 49,617 | 53,788,973 |
| 2024-09-05 | 10.68 | 11.3 | 10.68 | 10.94 | +2.24% | 77,648 | 85,224,219 |
| 2024-09-04 | 10.86 | 10.93 | 10.67 | 10.7 | -2.1% | 41,729 | 44,883,091 |
| 2024-09-03 | 10.9 | 10.95 | 10.76 | 10.93 | +1.11% | 61,261 | 66,549,471 |
| 2024-09-02 | 11.11 | 11.28 | 10.77 | 10.81 | -5.67% | 144,272 | 158,401,810 |
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：