股票概览
13.96
+13.68%
+1.68
13.01
开盘价
14.2
最高价
12.6
最低价
185,449
成交量
数据更新至: 2024-09-30
技术指标
12.13
MA5 (5日均线)
11.40
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 | 13.01 | 14.2 | 12.6 | 13.96 | +13.68% | 185,449 | 248,460,149 |
| 2024-09-27 | 11.61 | 12.46 | 11.61 | 12.28 | +5.86% | 85,508 | 103,052,213 |
| 2024-09-26 | 11.41 | 11.6 | 11.16 | 11.6 | +0.96% | 79,101 | 90,261,181 |
| 2024-09-25 | 11.31 | 11.7 | 11.24 | 11.49 | +1.59% | 67,353 | 77,376,267 |
| 2024-09-24 | 10.81 | 11.32 | 10.61 | 11.31 | +5.11% | 69,192 | 76,201,415 |
| 2024-09-23 | 10.51 | 10.99 | 10.44 | 10.76 | +2.28% | 49,099 | 52,600,253 |
| 2024-09-20 | 10.62 | 10.66 | 10.4 | 10.52 | -1.03% | 26,012 | 27,333,437 |
| 2024-09-19 | 10.66 | 10.75 | 10.44 | 10.63 | +0.95% | 42,213 | 44,789,537 |
| 2024-09-18 | 10.88 | 10.91 | 10.37 | 10.53 | -3.75% | 52,398 | 55,389,766 |
| 2024-09-13 | 11.55 | 11.55 | 10.9 | 10.94 | -5.12% | 61,266 | 68,462,017 |
| 2024-09-12 | 11.61 | 11.72 | 11.44 | 11.53 | -0.52% | 28,083 | 32,470,120 |
| 2024-09-11 | 11.74 | 11.83 | 11.52 | 11.59 | -2.19% | 37,736 | 43,846,904 |
| 2024-09-10 | 11.28 | 11.93 | 11.23 | 11.85 | +4.59% | 75,440 | 88,305,006 |
| 2024-09-09 | 11.49 | 11.54 | 11.22 | 11.33 | -0.87% | 26,271 | 29,720,035 |
| 2024-09-06 | 11.62 | 11.81 | 11.38 | 11.43 | -2.72% | 42,006 | 48,507,130 |
| 2024-09-05 | 11.8 | 12 | 11.64 | 11.75 | 0% | 57,255 | 67,589,773 |
| 2024-09-04 | 11.8 | 11.95 | 11.6 | 11.75 | -2.41% | 67,148 | 79,123,613 |
| 2024-09-03 | 11.38 | 12.25 | 11.3 | 12.04 | +6.36% | 140,224 | 167,037,903 |
| 2024-09-02 | 11.48 | 11.52 | 11.28 | 11.32 | -1.57% | 37,257 | 42,305,959 |
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：