股票概览
14.1
+8.96%
+1.16
13.4
开盘价
14.18
最高价
13
最低价
177,910
成交量
数据更新至: 2024-09-30
技术指标
12.75
MA5 (5日均线)
12.12
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 | 13.4 | 14.18 | 13 | 14.1 | +8.96% | 177,910 | 243,251,519 |
| 2024-09-27 | 12.66 | 12.94 | 12.5 | 12.94 | +4.02% | 52,303 | 66,512,827 |
| 2024-09-26 | 12.2 | 12.45 | 12.09 | 12.44 | +2.3% | 56,712 | 69,858,450 |
| 2024-09-25 | 12.2 | 12.44 | 12.1 | 12.16 | +0.25% | 74,919 | 91,833,252 |
| 2024-09-24 | 12.08 | 12.44 | 11.75 | 12.13 | +4.21% | 79,983 | 96,447,489 |
| 2024-09-23 | 11.42 | 11.7 | 11.32 | 11.64 | +1.93% | 28,320 | 32,814,266 |
| 2024-09-20 | 11.58 | 11.62 | 11.38 | 11.42 | -1.21% | 25,370 | 29,102,080 |
| 2024-09-19 | 11.48 | 11.63 | 11.32 | 11.56 | +1.67% | 22,803 | 26,286,138 |
| 2024-09-18 | 11.32 | 11.46 | 11.1 | 11.37 | -0.18% | 23,860 | 26,876,597 |
| 2024-09-13 | 11.71 | 11.78 | 11.34 | 11.39 | -2.65% | 36,045 | 41,393,597 |
| 2024-09-12 | 11.76 | 11.91 | 11.7 | 11.7 | -0.76% | 20,025 | 23,619,735 |
| 2024-09-11 | 11.91 | 11.91 | 11.75 | 11.79 | -1.09% | 19,185 | 22,673,752 |
| 2024-09-10 | 11.9 | 12 | 11.68 | 11.92 | +0.76% | 24,804 | 29,321,674 |
| 2024-09-09 | 11.79 | 11.91 | 11.64 | 11.83 | -0.42% | 26,549 | 31,306,599 |
| 2024-09-06 | 12.08 | 12.22 | 11.86 | 11.88 | -1.66% | 38,785 | 46,633,061 |
| 2024-09-05 | 11.98 | 12.16 | 11.91 | 12.08 | -1.15% | 41,200 | 49,632,041 |
| 2024-09-04 | 12.15 | 12.3 | 12.04 | 12.22 | 0% | 30,343 | 36,932,940 |
| 2024-09-03 | 11.99 | 12.23 | 11.79 | 12.22 | +1.92% | 35,745 | 43,252,294 |
| 2024-09-02 | 12.23 | 12.37 | 11.97 | 11.99 | -2.04% | 47,133 | 57,365,662 |
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：