股票概览
14.6
+15.23%
+1.93
13.38
开盘价
14.8
最高价
13.11
最低价
275,809
成交量
数据更新至: 2024-09-30
技术指标
12.47
MA5 (5日均线)
11.76
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 | 14.8 | 13.11 | 14.6 | +15.23% | 275,809 | 384,319,730 |
| 2024-09-27 | 12.13 | 12.92 | 12 | 12.67 | +6.38% | 173,545 | 216,112,112 |
| 2024-09-26 | 11.64 | 11.91 | 11.6 | 11.91 | +1.97% | 97,081 | 114,208,124 |
| 2024-09-25 | 11.55 | 12.06 | 11.55 | 11.68 | +1.74% | 135,471 | 159,617,951 |
| 2024-09-24 | 11.23 | 11.55 | 11.1 | 11.48 | +2.04% | 89,696 | 102,022,233 |
| 2024-09-23 | 11.24 | 11.35 | 11.15 | 11.25 | +0.09% | 40,761 | 45,894,839 |
| 2024-09-20 | 11.14 | 11.29 | 11.08 | 11.24 | +1.17% | 53,152 | 59,509,382 |
| 2024-09-19 | 10.8 | 11.17 | 10.72 | 11.11 | +3.64% | 53,251 | 58,710,709 |
| 2024-09-18 | 10.9 | 11 | 10.46 | 10.72 | -1.74% | 50,896 | 54,359,390 |
| 2024-09-13 | 11.06 | 11.16 | 10.89 | 10.91 | -1.62% | 49,641 | 54,691,723 |
| 2024-09-12 | 11.18 | 11.34 | 11.08 | 11.09 | -1.07% | 57,877 | 64,874,521 |
| 2024-09-11 | 11.44 | 11.44 | 11.16 | 11.21 | -3.11% | 79,230 | 89,165,329 |
| 2024-09-10 | 11.16 | 11.6 | 11.03 | 11.57 | +3.95% | 148,932 | 169,250,999 |
| 2024-09-09 | 10.97 | 11.29 | 10.73 | 11.13 | +2.02% | 54,321 | 60,275,035 |
| 2024-09-06 | 11.2 | 11.22 | 10.9 | 10.91 | -1.98% | 32,588 | 36,017,820 |
| 2024-09-05 | 11.04 | 11.23 | 11.01 | 11.13 | +0.82% | 34,063 | 37,951,992 |
| 2024-09-04 | 10.95 | 11.25 | 10.94 | 11.04 | -0.54% | 33,242 | 36,917,993 |
| 2024-09-03 | 10.91 | 11.18 | 10.81 | 11.1 | +1.74% | 45,876 | 50,383,594 |
| 2024-09-02 | 11.17 | 11.23 | 10.89 | 10.91 | -2.68% | 49,144 | 54,335,943 |
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：