股票概览
14.35
+2.5%
+0.35
14
开盘价
14.45
最高价
13.91
最低价
10,094
成交量
数据更新至: 2024-09-27
技术指标
13.42
MA5 (5日均线)
13.11
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-27 | 14 | 14.45 | 13.91 | 14.35 | +2.5% | 10,094 | 14,378,032 |
| 2024-09-26 | 13.23 | 14 | 13.1 | 14 | +5.82% | 15,518 | 20,925,821 |
| 2024-09-25 | 13 | 13.5 | 13 | 13.23 | +2.24% | 17,368 | 23,130,387 |
| 2024-09-24 | 12.64 | 13.01 | 12.53 | 12.94 | +2.78% | 9,959 | 12,821,590 |
| 2024-09-23 | 12.61 | 12.75 | 12.41 | 12.59 | -0.87% | 7,675 | 9,645,318 |
| 2024-09-20 | 13.05 | 13.27 | 12.68 | 12.7 | -3.42% | 13,381 | 17,267,659 |
| 2024-09-19 | 12.78 | 13.43 | 12.6 | 13.15 | +2.98% | 17,018 | 22,131,999 |
| 2024-09-18 | 12.72 | 12.94 | 12.56 | 12.77 | -0.23% | 10,138 | 12,900,270 |
| 2024-09-13 | 12.89 | 12.91 | 12.3 | 12.8 | +1.51% | 16,511 | 20,899,700 |
| 2024-09-12 | 12.92 | 12.98 | 12.61 | 12.61 | -2.85% | 14,085 | 18,000,723 |
| 2024-09-11 | 12.97 | 13.1 | 12.72 | 12.98 | -3.06% | 8,959 | 11,523,237 |
| 2024-09-10 | 13.66 | 13.66 | 12.5 | 13.39 | +1.13% | 15,495 | 19,908,466 |
| 2024-09-09 | 12.91 | 13.32 | 12.56 | 13.24 | +0.91% | 21,382 | 27,733,218 |
| 2024-09-06 | 12.79 | 13.12 | 12.39 | 13.12 | +2.18% | 10,244 | 12,985,426 |
| 2024-09-05 | 12.71 | 12.87 | 12.32 | 12.84 | +2.72% | 5,377 | 6,842,817 |
| 2024-09-04 | 12.6 | 12.7 | 12.32 | 12.5 | -1.11% | 3,990 | 4,991,374 |
| 2024-09-03 | 12.55 | 12.77 | 12.5 | 12.64 | +0.32% | 3,387 | 4,279,048 |
| 2024-09-02 | 12.5 | 12.81 | 12.36 | 12.6 | +0.56% | 7,371 | 9,308,468 |
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：