股票概览
14.59
+8.88%
+1.19
13.82
开盘价
14.64
最高价
13.62
最低价
38,426
成交量
数据更新至: 2024-09-30
技术指标
13.26
MA5 (5日均线)
12.77
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 | 13.82 | 14.64 | 13.62 | 14.59 | +8.88% | 38,426 | 54,550,332 |
| 2024-09-27 | 13.09 | 13.44 | 13.06 | 13.4 | +3.16% | 12,463 | 16,547,320 |
| 2024-09-26 | 12.7 | 12.99 | 12.65 | 12.99 | +2.28% | 10,633 | 13,675,104 |
| 2024-09-25 | 12.72 | 12.93 | 12.63 | 12.7 | +0.47% | 12,184 | 15,579,447 |
| 2024-09-24 | 12.39 | 12.64 | 12.33 | 12.64 | +2.35% | 10,813 | 13,504,508 |
| 2024-09-23 | 12.25 | 12.39 | 12.14 | 12.35 | +0.24% | 3,664 | 4,504,443 |
| 2024-09-20 | 12.4 | 12.44 | 12.22 | 12.32 | -0.81% | 5,025 | 6,199,580 |
| 2024-09-19 | 12.15 | 12.48 | 12.12 | 12.42 | +2.64% | 7,387 | 9,115,236 |
| 2024-09-18 | 12.21 | 12.35 | 11.81 | 12.1 | -1.06% | 7,676 | 9,224,002 |
| 2024-09-13 | 12.66 | 12.66 | 12.21 | 12.23 | -2.39% | 6,661 | 8,215,760 |
| 2024-09-12 | 12.66 | 12.85 | 12.52 | 12.53 | -1.73% | 5,659 | 7,165,216 |
| 2024-09-11 | 12.82 | 12.92 | 12.62 | 12.75 | -1.01% | 7,494 | 9,564,239 |
| 2024-09-10 | 12.88 | 12.92 | 12.64 | 12.88 | +1.18% | 6,900 | 8,819,318 |
| 2024-09-09 | 12.59 | 12.82 | 12.4 | 12.73 | +0.47% | 9,090 | 11,493,077 |
| 2024-09-06 | 13 | 13.08 | 12.54 | 12.67 | -2.69% | 11,955 | 15,244,920 |
| 2024-09-05 | 12.92 | 13.13 | 12.85 | 13.02 | +0.77% | 7,276 | 9,477,239 |
| 2024-09-04 | 12.9 | 12.99 | 12.76 | 12.92 | +0.23% | 9,343 | 12,046,271 |
| 2024-09-03 | 12.8 | 12.97 | 12.7 | 12.89 | +0.7% | 9,059 | 11,653,967 |
| 2024-09-02 | 12.79 | 13.09 | 12.74 | 12.8 | +0.08% | 17,038 | 22,005,077 |
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：