股票概览
14.2
+14.06%
+1.75
12.6
开盘价
14.3
最高价
12.47
最低价
100,863
成交量
数据更新至: 2024-09-30
技术指标
12.39
MA5 (5日均线)
11.95
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 | 12.6 | 14.3 | 12.47 | 14.2 | +14.06% | 100,863 | 135,022,361 |
| 2024-09-27 | 11.93 | 12.62 | 11.8 | 12.45 | +4.8% | 71,841 | 88,089,760 |
| 2024-09-26 | 11.77 | 11.9 | 11.58 | 11.88 | 0% | 52,281 | 61,482,695 |
| 2024-09-25 | 11.56 | 11.92 | 11.46 | 11.88 | +2.86% | 71,977 | 84,571,890 |
| 2024-09-24 | 11.48 | 11.68 | 11.13 | 11.55 | +0.43% | 56,011 | 63,969,934 |
| 2024-09-23 | 11.36 | 11.76 | 11.17 | 11.5 | +0.61% | 39,904 | 45,689,073 |
| 2024-09-20 | 11.66 | 11.78 | 11.26 | 11.43 | -2.81% | 56,473 | 64,435,724 |
| 2024-09-19 | 11.35 | 11.96 | 11.18 | 11.76 | +3.25% | 72,646 | 85,212,148 |
| 2024-09-18 | 11.44 | 11.49 | 11.15 | 11.39 | -0.35% | 49,689 | 56,063,233 |
| 2024-09-13 | 11.24 | 11.66 | 10.97 | 11.43 | +2.88% | 71,732 | 81,443,537 |
| 2024-09-12 | 11 | 11.39 | 10.97 | 11.11 | +1% | 32,030 | 35,630,217 |
| 2024-09-11 | 10.86 | 11.25 | 10.86 | 11 | -0.72% | 25,157 | 27,787,213 |
| 2024-09-10 | 10.71 | 11.12 | 10.56 | 11.08 | +4.53% | 37,924 | 41,353,921 |
| 2024-09-09 | 10.61 | 10.73 | 10.47 | 10.6 | +0.09% | 16,161 | 17,143,143 |
| 2024-09-06 | 10.96 | 11 | 10.53 | 10.59 | -3.64% | 33,634 | 35,988,576 |
| 2024-09-05 | 11.11 | 11.26 | 10.9 | 10.99 | -0.81% | 27,805 | 30,608,943 |
| 2024-09-04 | 11.16 | 11.3 | 11.06 | 11.08 | -1.95% | 31,892 | 35,576,882 |
| 2024-09-03 | 11.06 | 11.35 | 11.01 | 11.3 | +2.17% | 35,907 | 40,395,524 |
| 2024-09-02 | 11.17 | 11.4 | 11.01 | 11.06 | -0.98% | 42,105 | 47,177,809 |
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：