股票概览
14.1
+4.83%
+0.65
13.6
开盘价
14.16
最高价
13.45
最低价
813,753
成交量
数据更新至: 2024-09-30
技术指标
13.34
MA5 (5日均线)
12.71
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 | 13.6 | 14.16 | 13.45 | 14.1 | +4.83% | 813,753 | 1,125,567,341 |
| 2024-09-27 | 13.68 | 13.78 | 13.16 | 13.45 | -0.15% | 377,608 | 506,159,926 |
| 2024-09-26 | 12.98 | 13.48 | 12.91 | 13.47 | +3.7% | 385,536 | 508,822,013 |
| 2024-09-25 | 12.8 | 13.13 | 12.8 | 12.99 | +2.53% | 478,519 | 620,789,860 |
| 2024-09-24 | 12.37 | 12.67 | 12.26 | 12.67 | +2.59% | 306,816 | 383,875,098 |
| 2024-09-23 | 12.1 | 12.44 | 12.07 | 12.35 | +1.81% | 228,136 | 281,003,299 |
| 2024-09-20 | 12.03 | 12.18 | 12.02 | 12.13 | +0.83% | 212,514 | 257,081,700 |
| 2024-09-19 | 12.06 | 12.13 | 11.89 | 12.03 | 0% | 186,308 | 224,198,697 |
| 2024-09-18 | 11.93 | 12.04 | 11.87 | 12.03 | +1.26% | 138,432 | 165,731,288 |
| 2024-09-13 | 11.93 | 12.04 | 11.85 | 11.88 | -0.17% | 151,544 | 180,837,301 |
| 2024-09-12 | 11.79 | 12.02 | 11.72 | 11.9 | +0.51% | 142,212 | 169,405,271 |
| 2024-09-11 | 12.05 | 12.07 | 11.78 | 11.84 | -1.82% | 194,150 | 230,852,633 |
| 2024-09-10 | 12.07 | 12.18 | 12 | 12.06 | -0.08% | 234,176 | 282,686,721 |
| 2024-09-09 | 12.3 | 12.35 | 12.01 | 12.07 | -2.11% | 228,657 | 277,106,988 |
| 2024-09-06 | 12.35 | 12.59 | 12.29 | 12.33 | 0% | 236,897 | 295,217,462 |
| 2024-09-05 | 12.45 | 12.48 | 12.18 | 12.33 | -0.8% | 316,317 | 388,344,974 |
| 2024-09-04 | 12.53 | 12.62 | 12.39 | 12.43 | -1.27% | 267,319 | 333,919,012 |
| 2024-09-03 | 12.76 | 12.81 | 12.48 | 12.59 | -1.64% | 347,112 | 437,815,365 |
| 2024-09-02 | 12.76 | 12.97 | 12.7 | 12.8 | +0.47% | 341,483 | 438,954,087 |
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：