股票概览
14.61
+16.97%
+2.12
12.99
开盘价
14.8
最高价
12.79
最低价
600,559
成交量
数据更新至: 2024-09-30
技术指标
12.23
MA5 (5日均线)
11.44
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 | 12.99 | 14.8 | 12.79 | 14.61 | +16.97% | 600,559 | 820,826,411 |
| 2024-09-27 | 11.76 | 12.59 | 11.55 | 12.49 | +6.57% | 510,804 | 614,494,114 |
| 2024-09-26 | 11.19 | 11.79 | 11.18 | 11.72 | +5.78% | 468,375 | 542,876,002 |
| 2024-09-25 | 11.19 | 11.46 | 11.01 | 11.08 | -1.34% | 367,666 | 413,267,552 |
| 2024-09-24 | 10.91 | 11.3 | 10.65 | 11.23 | +1.26% | 372,724 | 408,342,644 |
| 2024-09-23 | 10.56 | 11.09 | 10.54 | 11.09 | +4.13% | 345,509 | 376,048,668 |
| 2024-09-20 | 10.56 | 10.84 | 10.49 | 10.65 | -0.28% | 255,682 | 272,713,161 |
| 2024-09-19 | 10.35 | 10.7 | 10.03 | 10.68 | +4.2% | 283,832 | 294,875,656 |
| 2024-09-18 | 10.5 | 10.79 | 10.06 | 10.25 | -3.21% | 277,997 | 289,451,849 |
| 2024-09-13 | 10.38 | 10.85 | 10.15 | 10.59 | +2.22% | 310,666 | 328,532,903 |
| 2024-09-12 | 10.3 | 10.81 | 10.26 | 10.36 | +1.27% | 254,811 | 266,985,896 |
| 2024-09-11 | 10.29 | 10.37 | 10.1 | 10.23 | -0.97% | 87,397 | 89,166,646 |
| 2024-09-10 | 10.26 | 10.45 | 10.04 | 10.33 | +0.98% | 118,499 | 121,419,067 |
| 2024-09-09 | 10.23 | 10.39 | 10.13 | 10.23 | -1.16% | 104,889 | 107,459,840 |
| 2024-09-06 | 10.75 | 10.79 | 10.3 | 10.35 | -3.72% | 142,592 | 149,838,200 |
| 2024-09-05 | 10.71 | 10.9 | 10.66 | 10.75 | +0.47% | 130,607 | 140,613,176 |
| 2024-09-04 | 10.75 | 10.91 | 10.6 | 10.7 | -2.01% | 131,633 | 141,475,260 |
| 2024-09-03 | 10.88 | 11.02 | 10.7 | 10.92 | -0.09% | 186,416 | 202,779,026 |
| 2024-09-02 | 11.25 | 11.38 | 10.89 | 10.93 | -3.7% | 290,270 | 321,779,179 |
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：