股票概览
14.18
+7.83%
+1.03
13.37
开盘价
14.27
最高价
12.93
最低价
125,477
成交量
数据更新至: 2024-09-30
技术指标
13.00
MA5 (5日均线)
12.46
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 | 13.37 | 14.27 | 12.93 | 14.18 | +7.83% | 125,477 | 172,129,307 |
| 2024-09-27 | 12.62 | 13.15 | 12.62 | 13.15 | +4.78% | 50,041 | 64,551,944 |
| 2024-09-26 | 12.46 | 12.61 | 12.3 | 12.55 | +0.56% | 59,930 | 74,604,188 |
| 2024-09-25 | 12.66 | 12.87 | 12.43 | 12.48 | -1.34% | 91,741 | 115,831,700 |
| 2024-09-24 | 12.53 | 12.79 | 12.35 | 12.65 | 0% | 66,157 | 82,997,314 |
| 2024-09-23 | 12.28 | 12.8 | 12.22 | 12.65 | +2.1% | 80,035 | 100,328,799 |
| 2024-09-20 | 12.01 | 12.59 | 12 | 12.39 | +2.31% | 115,041 | 140,873,776 |
| 2024-09-19 | 11.22 | 12.11 | 11.04 | 12.11 | +9.99% | 56,483 | 67,595,341 |
| 2024-09-18 | 11.42 | 11.57 | 10.87 | 11.01 | -3.51% | 35,357 | 39,228,016 |
| 2024-09-13 | 11.7 | 12.08 | 11.4 | 11.41 | -3.55% | 50,337 | 58,687,181 |
| 2024-09-12 | 12.03 | 12.5 | 11.83 | 11.83 | -3.03% | 60,990 | 73,655,138 |
| 2024-09-11 | 12.08 | 13.09 | 11.9 | 12.2 | +2.52% | 89,857 | 111,595,266 |
| 2024-09-10 | 11.65 | 12.16 | 11.53 | 11.9 | +2.41% | 38,239 | 45,412,263 |
| 2024-09-09 | 11.7 | 11.88 | 11.43 | 11.62 | +0.09% | 34,007 | 39,661,144 |
| 2024-09-06 | 12.05 | 12.05 | 11.6 | 11.61 | -3.73% | 45,464 | 53,438,437 |
| 2024-09-05 | 12.17 | 12.23 | 11.93 | 12.06 | -0.99% | 46,255 | 55,722,299 |
| 2024-09-04 | 11.78 | 12.2 | 11.61 | 12.18 | +3.4% | 75,093 | 89,950,228 |
| 2024-09-03 | 11.7 | 12 | 11.59 | 11.78 | +1.03% | 50,178 | 58,986,003 |
| 2024-09-02 | 11.9 | 12.12 | 11.65 | 11.66 | -2.35% | 60,592 | 71,877,179 |
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：