股票概览
14.8
+8.03%
+1.1
14.25
开盘价
14.86
最高价
13.86
最低价
615,103
成交量
数据更新至: 2024-09-30
技术指标
13.13
MA5 (5日均线)
12.23
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 | 14.25 | 14.86 | 13.86 | 14.8 | +8.03% | 615,103 | 884,543,116 |
| 2024-09-27 | 13.36 | 13.87 | 13.28 | 13.7 | +4.18% | 193,464 | 261,128,038 |
| 2024-09-26 | 12.09 | 13.17 | 12.09 | 13.15 | +8.77% | 354,808 | 452,228,016 |
| 2024-09-25 | 12.05 | 12.33 | 12.05 | 12.09 | +1.6% | 152,883 | 186,300,003 |
| 2024-09-24 | 11.46 | 11.9 | 11.43 | 11.9 | +4.66% | 129,064 | 151,015,017 |
| 2024-09-23 | 11.4 | 11.55 | 11.33 | 11.37 | -0.52% | 70,236 | 80,355,352 |
| 2024-09-20 | 11.56 | 11.56 | 11.34 | 11.43 | -0.87% | 70,627 | 80,459,983 |
| 2024-09-19 | 11.15 | 11.65 | 11.11 | 11.53 | +3.78% | 129,751 | 148,250,319 |
| 2024-09-18 | 11.23 | 11.24 | 10.9 | 11.11 | -1.07% | 78,150 | 86,130,853 |
| 2024-09-13 | 11.35 | 11.42 | 11.2 | 11.23 | -0.88% | 47,870 | 53,941,569 |
| 2024-09-12 | 11.38 | 11.54 | 11.29 | 11.33 | -0.53% | 44,024 | 50,171,472 |
| 2024-09-11 | 11.38 | 11.49 | 11.32 | 11.39 | -0.35% | 41,212 | 46,910,359 |
| 2024-09-10 | 11.68 | 11.7 | 11.18 | 11.43 | -2.06% | 90,345 | 102,613,825 |
| 2024-09-09 | 11.7 | 11.83 | 11.61 | 11.67 | -0.77% | 58,613 | 68,672,534 |
| 2024-09-06 | 11.95 | 12.01 | 11.72 | 11.76 | -1.26% | 55,116 | 65,416,622 |
| 2024-09-05 | 11.78 | 11.98 | 11.75 | 11.91 | +1.79% | 72,602 | 86,364,600 |
| 2024-09-04 | 11.75 | 11.86 | 11.67 | 11.7 | -1.02% | 60,150 | 70,712,146 |
| 2024-09-03 | 11.69 | 11.87 | 11.66 | 11.82 | +1.2% | 56,594 | 66,789,636 |
| 2024-09-02 | 12 | 12.01 | 11.66 | 11.68 | -0.76% | 106,514 | 125,848,490 |
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：