股票概览
14.9
+15.06%
+1.95
13.51
开盘价
15
最高价
13.25
最低价
698,705
成交量
数据更新至: 2024-09-30
技术指标
12.49
MA5 (5日均线)
11.70
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 | 13.51 | 15 | 13.25 | 14.9 | +15.06% | 698,705 | 983,477,434 |
| 2024-09-27 | 12.3 | 13.1 | 12.3 | 12.95 | +7.83% | 448,194 | 565,275,918 |
| 2024-09-26 | 11.31 | 12.03 | 11.27 | 12.01 | +5.72% | 331,621 | 388,005,233 |
| 2024-09-25 | 11.38 | 11.58 | 11.31 | 11.36 | +1.34% | 228,897 | 262,043,897 |
| 2024-09-24 | 10.91 | 11.25 | 10.83 | 11.21 | +3.41% | 225,185 | 249,394,985 |
| 2024-09-23 | 11.03 | 11.06 | 10.8 | 10.84 | -1.72% | 78,786 | 85,787,342 |
| 2024-09-20 | 11.1 | 11.1 | 10.94 | 11.03 | -0.63% | 58,767 | 64,633,359 |
| 2024-09-19 | 10.86 | 11.25 | 10.86 | 11.1 | +2.4% | 101,706 | 112,586,419 |
| 2024-09-18 | 10.74 | 10.84 | 10.66 | 10.84 | +0.84% | 57,775 | 62,082,452 |
| 2024-09-13 | 10.81 | 10.88 | 10.73 | 10.75 | -0.46% | 81,973 | 88,546,665 |
| 2024-09-12 | 10.86 | 11.07 | 10.79 | 10.8 | -0.83% | 76,596 | 83,691,162 |
| 2024-09-11 | 10.78 | 10.96 | 10.68 | 10.89 | +1.11% | 71,933 | 78,095,169 |
| 2024-09-10 | 10.85 | 10.91 | 10.65 | 10.77 | -1.01% | 67,808 | 72,892,024 |
| 2024-09-09 | 10.83 | 10.94 | 10.78 | 10.88 | +0.09% | 61,484 | 66,689,334 |
| 2024-09-06 | 11.09 | 11.11 | 10.86 | 10.87 | -1.9% | 51,290 | 56,098,127 |
| 2024-09-05 | 10.93 | 11.1 | 10.91 | 11.08 | +1.56% | 65,421 | 72,281,671 |
| 2024-09-04 | 10.9 | 11.04 | 10.87 | 10.91 | -0.46% | 48,462 | 53,073,290 |
| 2024-09-03 | 10.83 | 11.04 | 10.73 | 10.96 | +0.74% | 76,656 | 83,691,588 |
| 2024-09-02 | 11.26 | 11.29 | 10.86 | 10.88 | -3.63% | 115,900 | 127,902,464 |
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：