股票概览
14.27
+6.49%
+0.87
13.56
开盘价
14.34
最高价
13.4
最低价
391,218
成交量
数据更新至: 2024-09-30
技术指标
13.79
MA5 (5日均线)
13.72
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 | 13.56 | 14.34 | 13.4 | 14.27 | +6.49% | 391,218 | 540,928,747 |
| 2024-09-27 | 13.75 | 13.85 | 13.32 | 13.4 | -2.55% | 155,282 | 209,459,512 |
| 2024-09-26 | 13.69 | 13.77 | 13.49 | 13.75 | +0.51% | 119,341 | 162,506,103 |
| 2024-09-25 | 13.89 | 14.2 | 13.61 | 13.68 | -1.08% | 164,593 | 228,201,135 |
| 2024-09-24 | 13.65 | 13.93 | 13.6 | 13.83 | +0.8% | 146,546 | 201,725,434 |
| 2024-09-23 | 13.8 | 13.8 | 13.5 | 13.72 | +0.59% | 54,720 | 74,881,489 |
| 2024-09-20 | 13.5 | 13.75 | 13.35 | 13.64 | +1.34% | 99,620 | 135,419,974 |
| 2024-09-19 | 13.92 | 13.92 | 13.39 | 13.46 | -2.6% | 102,864 | 139,139,844 |
| 2024-09-18 | 13.65 | 14.05 | 13.62 | 13.82 | +1.62% | 93,465 | 129,115,871 |
| 2024-09-13 | 13.78 | 13.95 | 13.59 | 13.6 | -2.02% | 85,076 | 116,707,774 |
| 2024-09-12 | 13.82 | 13.93 | 13.61 | 13.88 | +0.29% | 86,961 | 119,899,141 |
| 2024-09-11 | 14.3 | 14.34 | 13.72 | 13.84 | -3.15% | 111,532 | 155,255,702 |
| 2024-09-10 | 14.09 | 14.34 | 14.05 | 14.29 | +0.42% | 49,349 | 70,044,562 |
| 2024-09-09 | 14.4 | 14.55 | 14.16 | 14.23 | -2.13% | 72,720 | 104,243,605 |
| 2024-09-06 | 14.39 | 14.72 | 14.12 | 14.54 | +1.89% | 108,791 | 156,480,921 |
| 2024-09-05 | 13.97 | 14.39 | 13.7 | 14.27 | +2.15% | 100,357 | 141,575,003 |
| 2024-09-04 | 13.85 | 13.99 | 13.68 | 13.97 | +0.87% | 59,066 | 82,013,065 |
| 2024-09-03 | 14.11 | 14.23 | 13.65 | 13.85 | -2.26% | 91,847 | 127,257,416 |
| 2024-09-02 | 13.5 | 14.36 | 13.45 | 14.17 | +3.28% | 149,693 | 210,454,752 |
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：