股票概览
14.3
+7.52%
+1
14.56
开盘价
14.57
最高价
13.6
最低价
192,031
成交量
数据更新至: 2024-09-30
技术指标
12.70
MA5 (5日均线)
11.81
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 | 14.56 | 14.57 | 13.6 | 14.3 | +7.52% | 192,031 | 269,880,583 |
| 2024-09-27 | 12.6 | 13.4 | 12.59 | 13.3 | +6.83% | 122,302 | 158,926,014 |
| 2024-09-26 | 11.95 | 12.46 | 11.93 | 12.45 | +2.98% | 105,032 | 128,461,121 |
| 2024-09-25 | 11.95 | 12.35 | 11.86 | 12.09 | +6.24% | 144,013 | 174,346,492 |
| 2024-09-24 | 11.03 | 11.38 | 11 | 11.38 | +2.25% | 88,215 | 98,731,350 |
| 2024-09-23 | 10.93 | 11.21 | 10.93 | 11.13 | +1.55% | 30,612 | 33,974,948 |
| 2024-09-20 | 11 | 11.07 | 10.83 | 10.96 | -0.27% | 25,128 | 27,533,149 |
| 2024-09-19 | 10.83 | 11.1 | 10.74 | 10.99 | +1.76% | 35,080 | 38,385,185 |
| 2024-09-18 | 10.67 | 10.83 | 10.6 | 10.8 | +1.41% | 16,754 | 17,959,292 |
| 2024-09-13 | 10.78 | 10.84 | 10.65 | 10.65 | -1.21% | 17,151 | 18,418,058 |
| 2024-09-12 | 10.79 | 10.91 | 10.73 | 10.78 | +0.28% | 18,999 | 20,574,604 |
| 2024-09-11 | 10.7 | 10.78 | 10.61 | 10.75 | -0.37% | 17,165 | 18,353,522 |
| 2024-09-10 | 10.74 | 10.85 | 10.63 | 10.79 | +0.37% | 23,668 | 25,423,078 |
| 2024-09-09 | 11.13 | 11.13 | 10.71 | 10.75 | -3.5% | 47,892 | 51,717,990 |
| 2024-09-06 | 11.25 | 11.28 | 11.12 | 11.14 | -0.98% | 26,356 | 29,412,529 |
| 2024-09-05 | 11.23 | 11.38 | 11.16 | 11.25 | 0% | 31,389 | 35,273,037 |
| 2024-09-04 | 11.42 | 11.43 | 11.23 | 11.25 | -2% | 30,163 | 34,057,932 |
| 2024-09-03 | 11.61 | 11.74 | 11.44 | 11.48 | -1.37% | 34,221 | 39,487,987 |
| 2024-09-02 | 11.6 | 11.79 | 11.5 | 11.64 | +0.34% | 48,644 | 56,920,105 |
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：