股票概览
14.93
+17.1%
+2.18
13.49
开盘价
14.99
最高价
13.22
最低价
520,406
成交量
数据更新至: 2024-09-30
技术指标
12.59
MA5 (5日均线)
11.71
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 | 13.49 | 14.99 | 13.22 | 14.93 | +17.1% | 520,406 | 735,464,810 |
| 2024-09-27 | 12.02 | 13 | 12.02 | 12.75 | +7.23% | 333,346 | 418,397,363 |
| 2024-09-26 | 11.55 | 11.93 | 11.54 | 11.89 | +1.89% | 234,424 | 275,367,406 |
| 2024-09-25 | 11.73 | 12.17 | 11.66 | 11.67 | -0.34% | 324,642 | 384,652,302 |
| 2024-09-24 | 11.63 | 11.77 | 11.27 | 11.71 | -1.43% | 378,186 | 436,719,527 |
| 2024-09-23 | 11.1 | 12.03 | 11.02 | 11.88 | +7.61% | 415,887 | 482,610,760 |
| 2024-09-20 | 10.65 | 11.33 | 10.65 | 11.04 | +3.76% | 251,781 | 278,767,898 |
| 2024-09-19 | 10.35 | 10.66 | 10.27 | 10.64 | +3.8% | 98,412 | 103,666,511 |
| 2024-09-18 | 10.31 | 10.44 | 10.12 | 10.25 | -0.58% | 49,285 | 50,436,925 |
| 2024-09-13 | 10.5 | 10.55 | 10.29 | 10.31 | -1.81% | 60,417 | 62,910,015 |
| 2024-09-12 | 10.55 | 10.63 | 10.42 | 10.5 | -0.1% | 69,007 | 72,710,763 |
| 2024-09-11 | 10.48 | 10.54 | 10.36 | 10.51 | -0.28% | 45,235 | 47,311,071 |
| 2024-09-10 | 10.37 | 10.62 | 10.11 | 10.54 | +2.23% | 88,880 | 91,943,704 |
| 2024-09-09 | 10.22 | 10.46 | 10.21 | 10.31 | -0.58% | 63,872 | 65,887,026 |
| 2024-09-06 | 10.64 | 10.93 | 10.36 | 10.37 | -2.35% | 105,661 | 112,631,330 |
| 2024-09-05 | 10.42 | 10.7 | 10.41 | 10.62 | +1.92% | 69,274 | 73,401,336 |
| 2024-09-04 | 10.44 | 10.55 | 10.37 | 10.42 | -1.14% | 54,073 | 56,457,733 |
| 2024-09-03 | 10.31 | 10.55 | 10.29 | 10.54 | +2.03% | 70,443 | 73,483,626 |
| 2024-09-02 | 10.69 | 10.82 | 10.31 | 10.33 | -3.55% | 92,572 | 97,229,148 |
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：