股票概览
14.18
+18.07%
+2.17
12.27
开盘价
14.29
最高价
12.11
最低价
105,393
成交量
数据更新至: 2024-09-30
技术指标
11.93
MA5 (5日均线)
11.27
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 | 12.27 | 14.29 | 12.11 | 14.18 | +18.07% | 105,393 | 137,906,458 |
| 2024-09-27 | 11.55 | 12.1 | 11.47 | 12.01 | +5.26% | 44,212 | 51,968,250 |
| 2024-09-26 | 11.1 | 11.41 | 11.03 | 11.41 | +2.42% | 23,141 | 25,973,673 |
| 2024-09-25 | 11.2 | 11.4 | 11.01 | 11.14 | +1.92% | 31,432 | 35,223,548 |
| 2024-09-24 | 10.64 | 10.93 | 10.55 | 10.93 | +3.02% | 19,123 | 20,618,126 |
| 2024-09-23 | 10.66 | 10.68 | 10.5 | 10.61 | +0.76% | 11,512 | 12,202,445 |
| 2024-09-20 | 10.74 | 10.74 | 10.45 | 10.53 | -1.5% | 13,723 | 14,446,244 |
| 2024-09-19 | 10.56 | 10.76 | 10.43 | 10.69 | +1.91% | 12,535 | 13,343,359 |
| 2024-09-18 | 10.69 | 10.78 | 10.35 | 10.49 | -1.78% | 12,814 | 13,404,934 |
| 2024-09-13 | 11.01 | 11.01 | 10.67 | 10.68 | -2.11% | 12,848 | 13,869,906 |
| 2024-09-12 | 10.91 | 11.15 | 10.91 | 10.91 | -0.09% | 13,817 | 15,237,211 |
| 2024-09-11 | 11.07 | 11.07 | 10.83 | 10.92 | -1.53% | 12,642 | 13,812,592 |
| 2024-09-10 | 11 | 11.16 | 10.91 | 11.09 | +0.54% | 15,277 | 16,842,226 |
| 2024-09-09 | 10.81 | 11.16 | 10.81 | 11.03 | +1.57% | 14,009 | 15,426,036 |
| 2024-09-06 | 11.29 | 11.32 | 10.85 | 10.86 | -3.04% | 17,242 | 18,982,360 |
| 2024-09-05 | 10.98 | 11.26 | 10.96 | 11.2 | +2.28% | 21,125 | 23,583,660 |
| 2024-09-04 | 11.1 | 11.18 | 10.89 | 10.95 | -1.35% | 17,493 | 19,269,791 |
| 2024-09-03 | 11.14 | 11.33 | 11.02 | 11.1 | +0.09% | 17,009 | 18,922,051 |
| 2024-09-02 | 11.32 | 11.49 | 11.08 | 11.09 | -2.38% | 18,811 | 21,171,163 |
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：