股票概览
14.94
+7.79%
+1.08
14.25
开盘价
15.08
最高价
13.8
最低价
61,656
成交量
数据更新至: 2024-09-30
技术指标
13.71
MA5 (5日均线)
13.39
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 | 14.25 | 15.08 | 13.8 | 14.94 | +7.79% | 61,656 | 89,129,509 |
| 2024-09-27 | 13.49 | 13.91 | 13.34 | 13.86 | +3.28% | 23,144 | 31,461,759 |
| 2024-09-26 | 13.1 | 13.43 | 13.09 | 13.42 | +2.36% | 23,753 | 31,413,265 |
| 2024-09-25 | 13.29 | 13.45 | 13.1 | 13.11 | -0.76% | 33,260 | 44,230,729 |
| 2024-09-24 | 13.1 | 13.27 | 13.01 | 13.21 | +1.69% | 20,376 | 26,802,406 |
| 2024-09-23 | 13.11 | 13.14 | 12.86 | 12.99 | -1.22% | 19,350 | 25,154,060 |
| 2024-09-20 | 13.08 | 13.23 | 13.03 | 13.15 | +0.23% | 18,601 | 24,406,127 |
| 2024-09-19 | 13 | 13.24 | 12.93 | 13.12 | +0.85% | 24,628 | 32,273,832 |
| 2024-09-18 | 13 | 13.1 | 12.75 | 13.01 | -0.76% | 24,609 | 31,766,341 |
| 2024-09-13 | 13.14 | 13.24 | 13.05 | 13.11 | 0% | 31,173 | 41,017,051 |
| 2024-09-12 | 13.44 | 13.51 | 13.09 | 13.11 | -2.09% | 41,453 | 54,858,989 |
| 2024-09-11 | 13.64 | 13.75 | 13.34 | 13.39 | -1.54% | 38,164 | 51,593,344 |
| 2024-09-10 | 13.29 | 13.64 | 13.27 | 13.6 | +2.49% | 24,029 | 32,419,171 |
| 2024-09-09 | 12.95 | 13.3 | 12.95 | 13.27 | +1.92% | 27,363 | 36,132,082 |
| 2024-09-06 | 13.11 | 13.3 | 13 | 13.02 | -1.29% | 21,423 | 28,081,800 |
| 2024-09-05 | 13.18 | 13.26 | 13.1 | 13.19 | -0.6% | 22,883 | 30,148,761 |
| 2024-09-04 | 12.82 | 13.4 | 12.76 | 13.27 | +2.47% | 41,740 | 55,059,615 |
| 2024-09-03 | 12.78 | 12.99 | 12.63 | 12.95 | +1.49% | 46,613 | 59,758,624 |
| 2024-09-02 | 12.38 | 12.93 | 12.33 | 12.76 | +4.08% | 71,059 | 90,679,858 |
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：