股票概览
14.69
+9.14%
+1.23
13.94
开盘价
14.76
最高价
13.64
最低价
101,554
成交量
数据更新至: 2024-09-30
技术指标
13.23
MA5 (5日均线)
12.65
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 | 13.94 | 14.76 | 13.64 | 14.69 | +9.14% | 101,554 | 145,419,982 |
| 2024-09-27 | 13.08 | 13.46 | 13.02 | 13.46 | +4.1% | 27,727 | 36,687,838 |
| 2024-09-26 | 12.65 | 12.93 | 12.54 | 12.93 | +2.7% | 32,089 | 41,038,301 |
| 2024-09-25 | 12.58 | 12.84 | 12.54 | 12.59 | +0.88% | 35,942 | 45,678,372 |
| 2024-09-24 | 12.18 | 12.49 | 11.97 | 12.48 | +3.31% | 32,137 | 39,534,455 |
| 2024-09-23 | 12.03 | 12.19 | 11.87 | 12.08 | +0.33% | 18,605 | 22,482,817 |
| 2024-09-20 | 12.2 | 12.23 | 11.98 | 12.04 | -0.91% | 16,868 | 20,386,757 |
| 2024-09-19 | 12.02 | 12.24 | 11.88 | 12.15 | +1.17% | 21,569 | 26,113,902 |
| 2024-09-18 | 12.28 | 12.28 | 11.75 | 12.01 | -0.33% | 17,842 | 21,295,948 |
| 2024-09-13 | 12.39 | 12.39 | 12.05 | 12.05 | -2.03% | 20,233 | 24,599,876 |
| 2024-09-12 | 12.48 | 12.62 | 12.28 | 12.3 | -1.05% | 19,666 | 24,479,712 |
| 2024-09-11 | 12.55 | 12.61 | 12.39 | 12.43 | -1.19% | 17,547 | 21,914,950 |
| 2024-09-10 | 12.36 | 12.64 | 12.19 | 12.58 | +1.7% | 25,637 | 31,757,959 |
| 2024-09-09 | 12.34 | 12.47 | 12.21 | 12.37 | +0.57% | 22,213 | 27,463,634 |
| 2024-09-06 | 12.6 | 12.64 | 12.27 | 12.3 | -2.61% | 24,578 | 30,593,694 |
| 2024-09-05 | 12.77 | 12.77 | 12.5 | 12.63 | +0.72% | 24,727 | 31,101,111 |
| 2024-09-04 | 12.43 | 12.72 | 12.43 | 12.54 | -0.79% | 22,594 | 28,405,139 |
| 2024-09-03 | 12.64 | 12.75 | 12.52 | 12.64 | +0.88% | 27,285 | 34,448,980 |
| 2024-09-02 | 12.64 | 12.87 | 12.52 | 12.53 | -1.73% | 35,766 | 45,428,285 |
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：