股票概览
13.94
+11.52%
+1.44
12.71
开盘价
14.22
最高价
12.7
最低价
47,468
成交量
数据更新至: 2024-09-30
技术指标
12.36
MA5 (5日均线)
11.77
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 | 12.71 | 14.22 | 12.7 | 13.94 | +11.52% | 47,468 | 63,683,333 |
| 2024-09-27 | 12.08 | 12.65 | 12.08 | 12.5 | +4.34% | 25,319 | 31,287,320 |
| 2024-09-26 | 11.78 | 11.99 | 11.72 | 11.98 | +1.61% | 14,791 | 17,610,775 |
| 2024-09-25 | 11.74 | 11.94 | 11.71 | 11.79 | +1.55% | 17,956 | 21,242,265 |
| 2024-09-24 | 11.34 | 11.67 | 11.25 | 11.61 | +2.93% | 16,839 | 19,304,705 |
| 2024-09-23 | 11.2 | 11.38 | 11.14 | 11.28 | +0.8% | 11,698 | 13,173,937 |
| 2024-09-20 | 11.41 | 11.43 | 11.11 | 11.19 | -1.76% | 12,517 | 14,073,625 |
| 2024-09-19 | 10.99 | 11.51 | 10.99 | 11.39 | +3.92% | 17,077 | 19,343,198 |
| 2024-09-18 | 11.1 | 11.16 | 10.74 | 10.96 | -1.26% | 13,836 | 15,100,819 |
| 2024-09-13 | 11.37 | 11.4 | 11.07 | 11.1 | -2.29% | 10,088 | 11,294,045 |
| 2024-09-12 | 11.41 | 11.52 | 11.31 | 11.36 | -0.35% | 9,213 | 10,528,618 |
| 2024-09-11 | 11.53 | 11.58 | 11.29 | 11.4 | -1.13% | 9,457 | 10,795,370 |
| 2024-09-10 | 11.34 | 11.58 | 11.22 | 11.53 | +1.86% | 11,094 | 12,651,809 |
| 2024-09-09 | 11.28 | 11.47 | 11.11 | 11.32 | 0% | 12,758 | 14,412,747 |
| 2024-09-06 | 11.58 | 11.64 | 11.26 | 11.32 | -1.91% | 9,666 | 11,045,690 |
| 2024-09-05 | 11.51 | 11.59 | 11.42 | 11.54 | +0.96% | 9,208 | 10,607,511 |
| 2024-09-04 | 11.57 | 11.68 | 11.41 | 11.43 | -1.97% | 12,006 | 13,815,515 |
| 2024-09-03 | 11.58 | 11.78 | 11.47 | 11.66 | +0.78% | 12,943 | 15,084,521 |
| 2024-09-02 | 11.55 | 11.78 | 11.43 | 11.57 | -0.26% | 20,754 | 24,137,866 |
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：