股票概览
14.82
+13.82%
+1.8
13.52
开盘价
14.99
最高价
13
最低价
392,055
成交量
数据更新至: 2024-09-30
技术指标
12.67
MA5 (5日均线)
11.86
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 | 13.52 | 14.99 | 13 | 14.82 | +13.82% | 392,055 | 546,516,048 |
| 2024-09-27 | 12.43 | 13.35 | 12.17 | 13.02 | +7.16% | 237,027 | 300,944,045 |
| 2024-09-26 | 11.68 | 12.16 | 11.6 | 12.15 | +3.4% | 129,939 | 154,671,699 |
| 2024-09-25 | 11.69 | 11.93 | 11.61 | 11.75 | +1.29% | 152,969 | 180,055,335 |
| 2024-09-24 | 11.22 | 11.64 | 11.16 | 11.6 | +4.13% | 149,147 | 170,494,123 |
| 2024-09-23 | 11.03 | 11.25 | 10.91 | 11.14 | +0.91% | 53,298 | 59,469,132 |
| 2024-09-20 | 11.15 | 11.18 | 10.93 | 11.04 | -0.81% | 46,484 | 51,189,257 |
| 2024-09-19 | 10.95 | 11.19 | 10.84 | 11.13 | +2.2% | 61,177 | 67,861,881 |
| 2024-09-18 | 11.08 | 11.12 | 10.68 | 10.89 | -1.45% | 56,408 | 61,178,658 |
| 2024-09-13 | 11.29 | 11.37 | 11.05 | 11.05 | -1.95% | 42,174 | 47,086,968 |
| 2024-09-12 | 11.27 | 11.43 | 11.25 | 11.27 | +0.18% | 55,858 | 63,395,654 |
| 2024-09-11 | 11.28 | 11.34 | 11.16 | 11.25 | -1.23% | 48,750 | 54,778,018 |
| 2024-09-10 | 11.21 | 11.47 | 11.1 | 11.39 | +1.61% | 69,528 | 78,423,273 |
| 2024-09-09 | 11 | 11.26 | 10.92 | 11.21 | +0.99% | 56,355 | 62,786,929 |
| 2024-09-06 | 11.33 | 11.51 | 11.1 | 11.1 | -2.8% | 76,117 | 85,812,059 |
| 2024-09-05 | 11.26 | 11.5 | 11.18 | 11.42 | +2.06% | 66,650 | 75,711,444 |
| 2024-09-04 | 11.34 | 11.38 | 11.17 | 11.19 | -1.41% | 64,105 | 72,093,148 |
| 2024-09-03 | 11.25 | 11.48 | 11.24 | 11.35 | +0.89% | 62,828 | 71,305,910 |
| 2024-09-02 | 11.66 | 11.73 | 11.22 | 11.25 | -4.01% | 95,152 | 109,077,638 |
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：