股票概览
14.09
+7.72%
+1.01
13.5
开盘价
14.17
最高价
13.28
最低价
702,641
成交量
数据更新至: 2024-09-30
技术指标
12.85
MA5 (5日均线)
11.97
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 | 14.17 | 13.28 | 14.09 | +7.72% | 702,641 | 968,124,534 |
| 2024-09-27 | 12.92 | 13.1 | 12.78 | 13.08 | +3.15% | 206,826 | 268,173,518 |
| 2024-09-26 | 12.21 | 12.68 | 12.18 | 12.68 | +3.34% | 305,825 | 379,064,257 |
| 2024-09-25 | 12.28 | 12.51 | 12.19 | 12.27 | +1.24% | 393,693 | 486,274,679 |
| 2024-09-24 | 11.47 | 12.14 | 11.37 | 12.12 | +5.94% | 447,207 | 528,238,088 |
| 2024-09-23 | 11.31 | 11.62 | 11.26 | 11.44 | +1.15% | 212,138 | 243,296,866 |
| 2024-09-20 | 11.2 | 11.33 | 11.03 | 11.31 | +1.16% | 168,724 | 189,330,737 |
| 2024-09-19 | 10.92 | 11.27 | 10.82 | 11.18 | +2.66% | 211,102 | 234,582,597 |
| 2024-09-18 | 10.64 | 10.95 | 10.62 | 10.89 | +2.06% | 175,878 | 189,532,310 |
| 2024-09-13 | 10.9 | 10.92 | 10.67 | 10.67 | -1.75% | 149,206 | 160,843,552 |
| 2024-09-12 | 10.87 | 11.11 | 10.85 | 10.86 | -0.18% | 129,640 | 142,085,215 |
| 2024-09-11 | 10.84 | 10.92 | 10.74 | 10.88 | +0.09% | 119,455 | 129,607,126 |
| 2024-09-10 | 10.97 | 10.98 | 10.74 | 10.87 | -0.55% | 185,954 | 201,473,455 |
| 2024-09-09 | 11.25 | 11.26 | 10.88 | 10.93 | -3.36% | 242,650 | 266,975,531 |
| 2024-09-06 | 11.51 | 11.51 | 11.3 | 11.31 | -1.65% | 171,684 | 195,341,451 |
| 2024-09-05 | 11.58 | 11.72 | 11.42 | 11.5 | -0.52% | 208,029 | 239,052,373 |
| 2024-09-04 | 11.57 | 11.65 | 11.4 | 11.56 | -0.86% | 182,143 | 210,192,985 |
| 2024-09-03 | 11.55 | 11.8 | 11.51 | 11.66 | +0.87% | 248,063 | 289,777,134 |
| 2024-09-02 | 11.78 | 11.82 | 11.44 | 11.56 | -1.7% | 370,507 | 428,831,922 |
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：