股票概览
14.48
+11.64%
+1.51
13.41
开盘价
14.66
最高价
13.35
最低价
96,541
成交量
数据更新至: 2024-09-30
技术指标
12.77
MA5 (5日均线)
12.19
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 | 13.41 | 14.66 | 13.35 | 14.48 | +11.64% | 96,541 | 134,706,781 |
| 2024-09-27 | 12.8 | 13.27 | 12.63 | 12.97 | +4.01% | 57,701 | 74,370,056 |
| 2024-09-26 | 11.98 | 12.47 | 11.9 | 12.47 | +3.66% | 33,780 | 41,185,628 |
| 2024-09-25 | 12.08 | 12.32 | 11.99 | 12.03 | +0.92% | 29,951 | 36,322,927 |
| 2024-09-24 | 11.54 | 11.93 | 11.43 | 11.92 | +4.1% | 26,406 | 30,883,845 |
| 2024-09-23 | 11.43 | 11.65 | 11.38 | 11.45 | -0.69% | 16,088 | 18,494,691 |
| 2024-09-20 | 11.84 | 11.85 | 11.47 | 11.53 | -2.29% | 16,880 | 19,585,848 |
| 2024-09-19 | 11.53 | 11.89 | 11.47 | 11.8 | +2.52% | 20,652 | 24,189,132 |
| 2024-09-18 | 11.71 | 11.77 | 11.36 | 11.51 | -1.62% | 20,324 | 23,382,723 |
| 2024-09-13 | 11.91 | 11.98 | 11.7 | 11.7 | -1.93% | 14,817 | 17,492,008 |
| 2024-09-12 | 12.1 | 12.17 | 11.88 | 11.93 | -1.16% | 19,111 | 22,960,472 |
| 2024-09-11 | 12.12 | 12.31 | 12.02 | 12.07 | -1.07% | 16,662 | 20,223,757 |
| 2024-09-10 | 12.24 | 12.38 | 12.03 | 12.2 | 0% | 16,738 | 20,318,543 |
| 2024-09-09 | 12.3 | 12.32 | 12 | 12.2 | -0.81% | 27,344 | 33,313,240 |
| 2024-09-06 | 12.68 | 12.85 | 12.2 | 12.3 | -3.07% | 24,517 | 30,412,701 |
| 2024-09-05 | 12.48 | 12.74 | 12.48 | 12.69 | +0.95% | 16,057 | 20,310,361 |
| 2024-09-04 | 12.6 | 12.88 | 12.51 | 12.57 | -1.02% | 27,145 | 34,404,248 |
| 2024-09-03 | 12.35 | 12.8 | 12.26 | 12.7 | +2.5% | 29,916 | 37,874,589 |
| 2024-09-02 | 12.52 | 12.74 | 12.3 | 12.39 | -0.48% | 36,377 | 45,544,144 |
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：