股票概览
14.02
+20.03%
+2.34
12.6
开盘价
14.02
最高价
12.08
最低价
609,100
成交量
数据更新至: 2024-09-30
技术指标
11.29
MA5 (5日均线)
10.23
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 | 12.6 | 14.02 | 12.08 | 14.02 | +20.03% | 609,100 | 814,838,224 |
| 2024-09-27 | 10.54 | 12.21 | 10.45 | 11.68 | +11.34% | 580,248 | 646,431,361 |
| 2024-09-26 | 10.04 | 10.7 | 9.94 | 10.49 | +3.25% | 451,285 | 468,268,718 |
| 2024-09-25 | 10.15 | 11.61 | 10.14 | 10.16 | +0.49% | 614,076 | 649,741,125 |
| 2024-09-24 | 9.49 | 10.5 | 9.2 | 10.11 | +6.09% | 489,250 | 480,001,431 |
| 2024-09-23 | 9.39 | 9.65 | 9.18 | 9.53 | +0.95% | 309,641 | 293,242,458 |
| 2024-09-20 | 9.45 | 9.77 | 9.3 | 9.44 | -1.05% | 403,916 | 382,066,898 |
| 2024-09-19 | 8.74 | 9.71 | 8.57 | 9.54 | +9.28% | 501,274 | 460,839,824 |
| 2024-09-18 | 8.6 | 9 | 8.3 | 8.73 | +1.87% | 304,026 | 262,661,826 |
| 2024-09-13 | 9.03 | 9.05 | 8.56 | 8.57 | -7.35% | 303,185 | 265,275,028 |
| 2024-09-12 | 9.08 | 9.41 | 8.84 | 9.25 | +1.2% | 401,823 | 366,956,312 |
| 2024-09-11 | 9.44 | 9.74 | 9.1 | 9.14 | -2.87% | 333,862 | 310,074,420 |
| 2024-09-10 | 9.92 | 10.02 | 9.2 | 9.41 | -6.09% | 381,896 | 359,156,529 |
| 2024-09-09 | 9.68 | 10.29 | 9.2 | 10.02 | -5.29% | 566,436 | 556,115,688 |
| 2024-09-06 | 9.91 | 11.42 | 9.83 | 10.58 | +11.13% | 855,356 | 923,996,894 |
| 2024-09-05 | 8.09 | 9.52 | 8.08 | 9.52 | +20.05% | 414,031 | 371,495,383 |
| 2024-09-04 | 8.02 | 8.06 | 7.83 | 7.93 | -2.22% | 76,726 | 61,045,696 |
| 2024-09-03 | 8.09 | 8.27 | 7.96 | 8.11 | +0.25% | 90,979 | 73,622,123 |
| 2024-09-02 | 8.31 | 8.39 | 8.08 | 8.09 | -3% | 122,551 | 100,380,662 |
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：