股票概览
13.95
+12.96%
+1.6
12.78
开盘价
14.15
最高价
12.57
最低价
91,489
成交量
数据更新至: 2024-09-30
技术指标
12.21
MA5 (5日均线)
11.65
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 | 12.78 | 14.15 | 12.57 | 13.95 | +12.96% | 91,489 | 121,697,578 |
| 2024-09-27 | 11.99 | 12.64 | 11.89 | 12.35 | +4.4% | 50,261 | 61,548,750 |
| 2024-09-26 | 11.51 | 11.83 | 11.43 | 11.83 | +2.25% | 32,593 | 37,929,199 |
| 2024-09-25 | 11.48 | 11.66 | 11.4 | 11.57 | +2.03% | 32,656 | 37,739,761 |
| 2024-09-24 | 11.06 | 11.36 | 10.88 | 11.34 | +2.53% | 31,022 | 34,649,557 |
| 2024-09-23 | 11.09 | 11.17 | 10.88 | 11.06 | +0.45% | 19,705 | 21,784,599 |
| 2024-09-20 | 11.34 | 11.34 | 10.92 | 11.01 | -2.13% | 19,514 | 21,639,978 |
| 2024-09-19 | 11.08 | 11.28 | 10.93 | 11.25 | +2.65% | 21,044 | 23,443,185 |
| 2024-09-18 | 11.25 | 11.3 | 10.71 | 10.96 | -1.97% | 25,611 | 27,948,049 |
| 2024-09-13 | 11.55 | 11.55 | 11.15 | 11.18 | -2.44% | 21,520 | 24,308,209 |
| 2024-09-12 | 11.55 | 11.85 | 11.42 | 11.46 | -0.95% | 22,908 | 26,653,572 |
| 2024-09-11 | 11.56 | 11.98 | 11.55 | 11.57 | -0.94% | 25,628 | 29,982,617 |
| 2024-09-10 | 11.62 | 11.85 | 11.45 | 11.68 | +0.6% | 27,802 | 32,271,219 |
| 2024-09-09 | 11.38 | 11.9 | 11.3 | 11.61 | +2.83% | 40,698 | 47,506,881 |
| 2024-09-06 | 11.91 | 11.96 | 11.25 | 11.29 | -5.05% | 30,313 | 34,864,811 |
| 2024-09-05 | 11.62 | 11.94 | 11.6 | 11.89 | +2.5% | 28,553 | 33,681,443 |
| 2024-09-04 | 11.76 | 11.83 | 11.55 | 11.6 | -1.61% | 23,534 | 27,511,455 |
| 2024-09-03 | 11.85 | 11.96 | 11.67 | 11.79 | -0.67% | 31,888 | 37,583,624 |
| 2024-09-02 | 12.13 | 12.33 | 11.85 | 11.87 | -2.14% | 38,946 | 46,975,644 |
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：