股票概览
14.65
+8.2%
+1.11
14.01
开盘价
14.76
最高价
13.86
最低价
249,443
成交量
数据更新至: 2024-09-30
技术指标
13.25
MA5 (5日均线)
12.67
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 | 14.01 | 14.76 | 13.86 | 14.65 | +8.2% | 249,443 | 357,736,105 |
| 2024-09-27 | 13.15 | 13.55 | 13.15 | 13.54 | +3.99% | 106,255 | 141,978,901 |
| 2024-09-26 | 12.53 | 13.04 | 12.52 | 13.02 | +3.75% | 89,156 | 113,796,097 |
| 2024-09-25 | 12.65 | 12.87 | 12.53 | 12.55 | +0.48% | 84,126 | 107,017,219 |
| 2024-09-24 | 12.21 | 12.52 | 12.19 | 12.49 | +2.88% | 75,526 | 93,689,868 |
| 2024-09-23 | 12.22 | 12.36 | 12.09 | 12.14 | -1.06% | 45,641 | 55,721,880 |
| 2024-09-20 | 12.25 | 12.31 | 12.18 | 12.27 | 0% | 36,042 | 44,126,430 |
| 2024-09-19 | 11.98 | 12.32 | 11.86 | 12.27 | +2.85% | 65,310 | 79,378,185 |
| 2024-09-18 | 11.84 | 11.95 | 11.73 | 11.93 | +0.59% | 32,722 | 38,791,163 |
| 2024-09-13 | 12.01 | 12.06 | 11.85 | 11.86 | -0.67% | 28,752 | 34,292,817 |
| 2024-09-12 | 11.94 | 12.05 | 11.88 | 11.94 | +0.25% | 32,896 | 39,339,394 |
| 2024-09-11 | 11.77 | 11.98 | 11.75 | 11.91 | +0.51% | 30,309 | 36,037,890 |
| 2024-09-10 | 11.95 | 11.97 | 11.66 | 11.85 | -0.25% | 39,427 | 46,463,082 |
| 2024-09-09 | 12.02 | 12.02 | 11.82 | 11.88 | -1.08% | 33,012 | 39,275,193 |
| 2024-09-06 | 12.17 | 12.17 | 12 | 12.01 | -0.91% | 30,773 | 37,071,694 |
| 2024-09-05 | 12.12 | 12.18 | 12.03 | 12.12 | +0.58% | 29,352 | 35,520,287 |
| 2024-09-04 | 12.08 | 12.17 | 11.93 | 12.05 | -0.82% | 27,963 | 33,713,405 |
| 2024-09-03 | 12.08 | 12.27 | 12.02 | 12.15 | +0.58% | 35,103 | 42,624,446 |
| 2024-09-02 | 12.4 | 12.44 | 12.06 | 12.08 | -3.21% | 62,727 | 76,615,146 |
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：