股票概览
14.28
+11.56%
+1.48
13.21
开盘价
14.67
最高价
12.95
最低价
81,551
成交量
数据更新至: 2024-09-30
技术指标
12.65
MA5 (5日均线)
12.06
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 | 13.21 | 14.67 | 12.95 | 14.28 | +11.56% | 81,551 | 112,277,261 |
| 2024-09-27 | 12.3 | 12.93 | 12.28 | 12.8 | +5% | 40,283 | 50,901,998 |
| 2024-09-26 | 11.97 | 12.2 | 11.92 | 12.19 | +1.84% | 18,489 | 22,303,785 |
| 2024-09-25 | 12.15 | 12.31 | 11.96 | 11.97 | -0.17% | 23,915 | 29,022,955 |
| 2024-09-24 | 11.56 | 12.08 | 11.51 | 11.99 | +3.81% | 21,002 | 24,716,909 |
| 2024-09-23 | 11.52 | 11.67 | 11.42 | 11.55 | +0.17% | 10,025 | 11,594,045 |
| 2024-09-20 | 11.59 | 11.72 | 11.47 | 11.53 | -0.43% | 11,640 | 13,471,582 |
| 2024-09-19 | 11.35 | 11.61 | 11.35 | 11.58 | +2.75% | 15,181 | 17,483,483 |
| 2024-09-18 | 11.44 | 11.46 | 11.05 | 11.27 | -1.49% | 23,032 | 25,843,294 |
| 2024-09-13 | 11.74 | 11.85 | 11.43 | 11.44 | -2.72% | 12,828 | 14,885,049 |
| 2024-09-12 | 11.89 | 12.03 | 11.7 | 11.76 | -0.51% | 13,907 | 16,511,634 |
| 2024-09-11 | 11.84 | 11.94 | 11.77 | 11.82 | -0.76% | 11,136 | 13,218,807 |
| 2024-09-10 | 11.74 | 11.95 | 11.57 | 11.91 | +1.28% | 17,751 | 20,823,313 |
| 2024-09-09 | 11.66 | 11.9 | 11.54 | 11.76 | -0.34% | 18,427 | 21,637,081 |
| 2024-09-06 | 12.2 | 12.24 | 11.77 | 11.8 | -3.28% | 24,355 | 29,178,417 |
| 2024-09-05 | 12.02 | 12.3 | 12.01 | 12.2 | +1.58% | 19,999 | 24,389,448 |
| 2024-09-04 | 12.15 | 12.17 | 11.99 | 12.01 | -0.99% | 16,186 | 19,544,720 |
| 2024-09-03 | 12.04 | 12.24 | 11.94 | 12.13 | +0.92% | 22,491 | 27,286,391 |
| 2024-09-02 | 12.03 | 12.2 | 11.93 | 12.02 | 0% | 33,667 | 40,765,889 |
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：