股票概览
14.42
+9.16%
+1.21
13.56
开盘价
14.5
最高价
13.08
最低价
90,612
成交量
数据更新至: 2024-09-30
技术指标
12.88
MA5 (5日均线)
12.02
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 | 13.56 | 14.5 | 13.08 | 14.42 | +9.16% | 90,612 | 124,581,086 |
| 2024-09-27 | 13.3 | 13.35 | 12.82 | 13.21 | +2.96% | 30,636 | 40,032,747 |
| 2024-09-26 | 12.12 | 12.85 | 12.04 | 12.83 | +6.3% | 43,448 | 54,323,970 |
| 2024-09-25 | 12.07 | 12.28 | 11.99 | 12.07 | +1.6% | 34,122 | 41,404,459 |
| 2024-09-24 | 11.4 | 11.89 | 11.34 | 11.88 | +4.85% | 33,299 | 38,718,190 |
| 2024-09-23 | 11.33 | 11.46 | 11.2 | 11.33 | +0.98% | 14,455 | 16,412,193 |
| 2024-09-20 | 11.38 | 11.38 | 11.13 | 11.22 | -1.15% | 16,216 | 18,154,306 |
| 2024-09-19 | 11.12 | 11.43 | 11.06 | 11.35 | +3.46% | 31,572 | 35,562,708 |
| 2024-09-18 | 10.88 | 11.07 | 10.73 | 10.97 | +0.73% | 15,687 | 17,090,747 |
| 2024-09-13 | 11.07 | 11.16 | 10.89 | 10.89 | -1.63% | 14,787 | 16,283,197 |
| 2024-09-12 | 11.19 | 11.29 | 11.07 | 11.07 | -0.45% | 16,652 | 18,635,797 |
| 2024-09-11 | 11.37 | 11.37 | 11.09 | 11.12 | -1.94% | 17,422 | 19,500,992 |
| 2024-09-10 | 11.09 | 11.36 | 11.09 | 11.34 | +2.35% | 35,730 | 40,143,753 |
| 2024-09-09 | 11 | 11.09 | 10.9 | 11.08 | +0.64% | 18,635 | 20,496,074 |
| 2024-09-06 | 11.29 | 11.29 | 11.01 | 11.01 | -2.31% | 25,046 | 27,818,865 |
| 2024-09-05 | 11.13 | 11.29 | 11.13 | 11.27 | +1.26% | 20,081 | 22,518,493 |
| 2024-09-04 | 11.05 | 11.25 | 11.03 | 11.13 | 0% | 23,496 | 26,179,403 |
| 2024-09-03 | 11.24 | 11.31 | 11.08 | 11.13 | -0.45% | 24,543 | 27,409,092 |
| 2024-09-02 | 11.37 | 11.46 | 11.01 | 11.18 | -2.1% | 51,622 | 57,831,201 |
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：