股票概览
14.07
+15.23%
+1.86
12.67
开盘价
14.5
最高价
12.38
最低价
182,389
成交量
数据更新至: 2024-09-30
技术指标
12.05
MA5 (5日均线)
11.33
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 | 12.67 | 14.5 | 12.38 | 14.07 | +15.23% | 182,389 | 243,623,581 |
| 2024-09-27 | 11.8 | 12.51 | 11.69 | 12.21 | +5.26% | 87,720 | 106,008,641 |
| 2024-09-26 | 11.21 | 11.6 | 11.18 | 11.6 | +2.84% | 43,640 | 49,884,295 |
| 2024-09-25 | 11.2 | 11.53 | 11.16 | 11.28 | +1.53% | 61,473 | 69,739,277 |
| 2024-09-24 | 10.78 | 11.11 | 10.58 | 11.11 | +4.03% | 53,692 | 58,523,371 |
| 2024-09-23 | 10.56 | 10.76 | 10.45 | 10.68 | +0.75% | 27,726 | 29,600,442 |
| 2024-09-20 | 10.71 | 10.75 | 10.51 | 10.6 | -0.75% | 24,212 | 25,672,147 |
| 2024-09-19 | 10.5 | 10.71 | 10.4 | 10.68 | +2.4% | 29,487 | 31,255,936 |
| 2024-09-18 | 10.63 | 10.76 | 10.18 | 10.43 | -1.88% | 32,471 | 33,733,841 |
| 2024-09-13 | 10.78 | 11.01 | 10.63 | 10.63 | -1.57% | 33,647 | 36,288,704 |
| 2024-09-12 | 11.03 | 11.16 | 10.8 | 10.8 | -1.37% | 30,279 | 33,217,870 |
| 2024-09-11 | 11.11 | 11.16 | 10.9 | 10.95 | -2.14% | 27,607 | 30,417,753 |
| 2024-09-10 | 11.04 | 11.25 | 10.84 | 11.19 | +2.19% | 39,421 | 43,525,451 |
| 2024-09-09 | 11.05 | 11.14 | 10.91 | 10.95 | -1.26% | 31,396 | 34,558,271 |
| 2024-09-06 | 11.41 | 11.45 | 11.08 | 11.09 | -3.06% | 45,446 | 50,959,517 |
| 2024-09-05 | 11.23 | 11.59 | 11.19 | 11.44 | +1.78% | 44,696 | 50,998,647 |
| 2024-09-04 | 11.29 | 11.34 | 11.06 | 11.24 | -1.06% | 33,886 | 38,001,165 |
| 2024-09-03 | 11.28 | 11.47 | 11.2 | 11.36 | +0.71% | 34,671 | 39,345,036 |
| 2024-09-02 | 11.7 | 11.77 | 11.27 | 11.28 | -3.09% | 41,494 | 47,612,253 |
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：