股票概览
14.43
+12.03%
+1.55
13.38
开盘价
14.74
最高价
13.23
最低价
101,918
成交量
数据更新至: 2024-09-30
技术指标
12.80
MA5 (5日均线)
12.28
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 | 13.38 | 14.74 | 13.23 | 14.43 | +12.03% | 101,918 | 142,591,922 |
| 2024-09-27 | 12.4 | 13.05 | 12.36 | 12.88 | +4.12% | 41,682 | 52,924,443 |
| 2024-09-26 | 12.21 | 12.38 | 12.17 | 12.37 | +1.39% | 21,224 | 26,107,540 |
| 2024-09-25 | 12.24 | 12.42 | 12.19 | 12.2 | +0.66% | 23,244 | 28,608,776 |
| 2024-09-24 | 11.9 | 12.16 | 11.79 | 12.12 | +2.28% | 18,342 | 22,092,882 |
| 2024-09-23 | 11.74 | 11.91 | 11.63 | 11.85 | +0.94% | 9,135 | 10,791,867 |
| 2024-09-20 | 11.81 | 11.91 | 11.62 | 11.74 | -1.01% | 9,130 | 10,731,783 |
| 2024-09-19 | 11.61 | 11.95 | 11.55 | 11.86 | +2.68% | 15,372 | 18,149,078 |
| 2024-09-18 | 11.66 | 11.76 | 11.46 | 11.55 | -1.79% | 10,091 | 11,716,992 |
| 2024-09-13 | 11.81 | 11.96 | 11.76 | 11.76 | -0.17% | 9,810 | 11,629,710 |
| 2024-09-12 | 11.75 | 11.97 | 11.75 | 11.78 | 0% | 11,338 | 13,459,437 |
| 2024-09-11 | 11.72 | 11.84 | 11.5 | 11.78 | -1.67% | 17,482 | 20,388,417 |
| 2024-09-10 | 11.8 | 12.12 | 11.7 | 11.98 | +1.61% | 21,642 | 25,845,766 |
| 2024-09-09 | 11.76 | 11.84 | 11.62 | 11.79 | +0.17% | 9,678 | 11,380,970 |
| 2024-09-06 | 12.1 | 12.12 | 11.7 | 11.77 | -2.32% | 12,138 | 14,456,749 |
| 2024-09-05 | 12.2 | 12.26 | 12.01 | 12.05 | -0.33% | 12,774 | 15,465,176 |
| 2024-09-04 | 12.3 | 12.35 | 12.07 | 12.09 | -2.74% | 16,455 | 20,030,777 |
| 2024-09-03 | 12.31 | 12.48 | 12.31 | 12.43 | +0.16% | 10,037 | 12,439,024 |
| 2024-09-02 | 12.6 | 12.69 | 12.38 | 12.41 | -2.13% | 10,603 | 13,273,297 |
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：