股票概览
14.64
+9.99%
+1.33
14.2
开盘价
14.64
最高价
13.89
最低价
224,724
成交量
数据更新至: 2024-09-30
技术指标
12.87
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 | 14.2 | 14.64 | 13.89 | 14.64 | +9.99% | 224,724 | 324,788,076 |
| 2024-09-27 | 12.63 | 13.45 | 12.63 | 13.31 | +6.91% | 123,737 | 160,792,765 |
| 2024-09-26 | 12.16 | 12.45 | 11.82 | 12.45 | +2.22% | 167,472 | 202,311,431 |
| 2024-09-25 | 11.89 | 12.34 | 11.89 | 12.18 | +3.57% | 151,040 | 183,868,622 |
| 2024-09-24 | 11.28 | 11.78 | 11.12 | 11.76 | +5.38% | 142,565 | 164,190,442 |
| 2024-09-23 | 11.2 | 11.38 | 11.09 | 11.16 | -0.36% | 52,041 | 58,472,666 |
| 2024-09-20 | 11.6 | 11.6 | 11.08 | 11.2 | -3.2% | 77,936 | 87,742,586 |
| 2024-09-19 | 11.51 | 11.83 | 11.33 | 11.57 | +1.49% | 73,301 | 84,850,463 |
| 2024-09-18 | 11.52 | 11.58 | 11.29 | 11.4 | -1.04% | 38,697 | 44,084,663 |
| 2024-09-13 | 11.95 | 12 | 11.52 | 11.52 | -3.68% | 58,887 | 68,977,319 |
| 2024-09-12 | 11.85 | 12.25 | 11.78 | 11.96 | +1.01% | 63,818 | 77,094,129 |
| 2024-09-11 | 11.54 | 11.97 | 11.52 | 11.84 | +2.25% | 64,326 | 75,947,036 |
| 2024-09-10 | 11.81 | 11.81 | 11.39 | 11.58 | -0.34% | 54,754 | 63,196,665 |
| 2024-09-09 | 11.68 | 11.79 | 11.55 | 11.62 | -0.68% | 60,455 | 70,449,584 |
| 2024-09-06 | 12.19 | 12.19 | 11.68 | 11.7 | -3.54% | 70,883 | 83,904,624 |
| 2024-09-05 | 12.17 | 12.39 | 12.05 | 12.13 | +0.25% | 73,030 | 89,282,111 |
| 2024-09-04 | 12.07 | 12.5 | 11.97 | 12.1 | -0.41% | 94,995 | 115,965,097 |
| 2024-09-03 | 11.88 | 12.35 | 11.82 | 12.15 | +1.17% | 102,209 | 124,198,795 |
| 2024-09-02 | 12.47 | 12.5 | 12 | 12.01 | -3.92% | 69,183 | 84,486,275 |
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：