股票概览
13.96
+6.89%
+0.9
13.5
开盘价
14.1
最高价
13.18
最低价
623,670
成交量
数据更新至: 2024-09-30
技术指标
12.86
MA5 (5日均线)
12.01
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 | 13.5 | 14.1 | 13.18 | 13.96 | +6.89% | 623,670 | 852,598,866 |
| 2024-09-27 | 12.82 | 13.21 | 12.82 | 13.06 | +2.51% | 199,928 | 259,835,433 |
| 2024-09-26 | 12.24 | 12.77 | 12.14 | 12.74 | +4.08% | 248,912 | 311,061,760 |
| 2024-09-25 | 12.4 | 12.67 | 12.18 | 12.24 | -0.33% | 289,610 | 360,150,523 |
| 2024-09-24 | 11.53 | 12.29 | 11.53 | 12.28 | +7.06% | 319,694 | 382,055,728 |
| 2024-09-23 | 11.27 | 11.5 | 11.21 | 11.47 | +1.5% | 146,721 | 167,100,662 |
| 2024-09-20 | 11.34 | 11.5 | 11.21 | 11.3 | -0.35% | 129,295 | 146,411,809 |
| 2024-09-19 | 11.12 | 11.48 | 10.93 | 11.34 | +1.7% | 165,954 | 186,894,230 |
| 2024-09-18 | 10.59 | 11.2 | 10.58 | 11.15 | +6.09% | 220,873 | 241,161,311 |
| 2024-09-13 | 11 | 11.04 | 10.51 | 10.51 | -4.11% | 197,151 | 211,401,724 |
| 2024-09-12 | 11 | 11.18 | 10.91 | 10.96 | +0.64% | 103,166 | 113,915,113 |
| 2024-09-11 | 10.94 | 10.95 | 10.7 | 10.89 | -1.18% | 126,794 | 137,360,807 |
| 2024-09-10 | 10.82 | 11.05 | 10.8 | 11.02 | +1.29% | 123,819 | 135,923,638 |
| 2024-09-09 | 11.2 | 11.2 | 10.8 | 10.88 | -2.94% | 166,927 | 181,739,441 |
| 2024-09-06 | 11.6 | 11.63 | 11.2 | 11.21 | -3.61% | 141,905 | 160,976,093 |
| 2024-09-05 | 11.75 | 11.95 | 11.57 | 11.63 | -1.27% | 115,948 | 135,713,615 |
| 2024-09-04 | 11.79 | 11.91 | 11.53 | 11.78 | -0.84% | 133,829 | 157,553,542 |
| 2024-09-03 | 11.78 | 12.07 | 11.73 | 11.88 | +0.34% | 181,337 | 215,535,218 |
| 2024-09-02 | 11.69 | 12 | 11.45 | 11.84 | +2.42% | 288,715 | 341,840,731 |
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：