股票概览
14.59
+13.45%
+1.73
13.39
开盘价
14.75
最高价
13.27
最低价
247,275
成交量
数据更新至: 2024-09-30
技术指标
12.54
MA5 (5日均线)
11.94
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 | 13.39 | 14.75 | 13.27 | 14.59 | +13.45% | 247,275 | 346,082,874 |
| 2024-09-27 | 12.28 | 12.95 | 12.27 | 12.86 | +6.28% | 135,497 | 170,888,892 |
| 2024-09-26 | 11.61 | 12.11 | 11.56 | 12.1 | +4.04% | 72,119 | 85,447,712 |
| 2024-09-25 | 11.65 | 11.9 | 11.58 | 11.63 | +1.13% | 77,353 | 90,904,176 |
| 2024-09-24 | 11.33 | 11.59 | 11.25 | 11.5 | +2.22% | 81,351 | 93,046,760 |
| 2024-09-23 | 11.3 | 11.43 | 11.22 | 11.25 | -0.88% | 30,640 | 34,614,793 |
| 2024-09-20 | 11.45 | 11.49 | 11.28 | 11.35 | -1.05% | 35,058 | 39,822,091 |
| 2024-09-19 | 11.35 | 11.6 | 11.18 | 11.47 | +2.41% | 44,313 | 50,578,553 |
| 2024-09-18 | 11.48 | 11.5 | 11.11 | 11.2 | -2.44% | 35,330 | 39,735,558 |
| 2024-09-13 | 11.61 | 11.71 | 11.43 | 11.48 | -1.54% | 38,196 | 44,099,912 |
| 2024-09-12 | 11.78 | 11.94 | 11.61 | 11.66 | -0.68% | 32,600 | 38,426,686 |
| 2024-09-11 | 11.63 | 11.79 | 11.62 | 11.74 | -0.09% | 27,671 | 32,414,480 |
| 2024-09-10 | 11.79 | 11.88 | 11.56 | 11.75 | -0.09% | 34,123 | 39,911,909 |
| 2024-09-09 | 11.75 | 11.98 | 11.71 | 11.76 | +0.51% | 42,911 | 50,787,350 |
| 2024-09-06 | 11.97 | 12.04 | 11.69 | 11.7 | -2.26% | 40,317 | 47,673,503 |
| 2024-09-05 | 11.81 | 12.06 | 11.81 | 11.97 | +1.35% | 38,721 | 46,290,474 |
| 2024-09-04 | 11.8 | 11.95 | 11.76 | 11.81 | -0.59% | 31,847 | 37,772,827 |
| 2024-09-03 | 11.8 | 12.03 | 11.73 | 11.88 | +0.17% | 48,517 | 57,762,951 |
| 2024-09-02 | 12.1 | 12.18 | 11.82 | 11.86 | -2.23% | 61,088 | 73,280,083 |
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：