股票概览
14.4
+8.19%
+1.09
13.63
开盘价
14.53
最高价
13.58
最低价
55,753
成交量
数据更新至: 2024-09-30
技术指标
12.97
MA5 (5日均线)
12.44
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 | 13.63 | 14.53 | 13.58 | 14.4 | +8.19% | 55,753 | 78,832,949 |
| 2024-09-27 | 12.8 | 13.33 | 12.8 | 13.31 | +4.39% | 27,758 | 36,299,900 |
| 2024-09-26 | 12.25 | 12.75 | 12.22 | 12.75 | +3.57% | 25,776 | 32,226,564 |
| 2024-09-25 | 12.35 | 12.45 | 12.19 | 12.31 | +2.07% | 18,794 | 23,177,070 |
| 2024-09-24 | 11.7 | 12.06 | 11.7 | 12.06 | +2.29% | 13,037 | 15,587,286 |
| 2024-09-23 | 11.78 | 11.88 | 11.75 | 11.79 | 0% | 6,128 | 7,236,799 |
| 2024-09-20 | 12.09 | 12.09 | 11.72 | 11.79 | -1.75% | 10,915 | 12,890,073 |
| 2024-09-19 | 11.93 | 12.13 | 11.8 | 12 | +1.1% | 9,377 | 11,231,406 |
| 2024-09-18 | 12.09 | 12.19 | 11.68 | 11.87 | -1.98% | 10,325 | 12,312,086 |
| 2024-09-13 | 12.33 | 12.34 | 12.1 | 12.11 | -1.54% | 7,113 | 8,668,631 |
| 2024-09-12 | 12.45 | 12.55 | 12.3 | 12.3 | -1.68% | 9,692 | 12,054,995 |
| 2024-09-11 | 12.4 | 12.61 | 12.32 | 12.51 | +0.48% | 8,836 | 11,028,859 |
| 2024-09-10 | 12.41 | 12.5 | 12.25 | 12.45 | +0.16% | 9,651 | 11,923,619 |
| 2024-09-09 | 12.32 | 12.51 | 12.09 | 12.43 | +0.4% | 12,822 | 15,851,922 |
| 2024-09-06 | 12.51 | 12.93 | 12.38 | 12.38 | -4.25% | 31,421 | 39,546,490 |
| 2024-09-05 | 12.1 | 13.37 | 12.1 | 12.93 | +6.42% | 48,108 | 62,889,746 |
| 2024-09-04 | 12.08 | 12.19 | 12.05 | 12.15 | +0.41% | 6,133 | 7,449,541 |
| 2024-09-03 | 11.99 | 12.26 | 11.99 | 12.1 | +0.75% | 6,436 | 7,795,800 |
| 2024-09-02 | 12.21 | 12.33 | 11.98 | 12.01 | -1.56% | 8,904 | 10,826,239 |
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：