股票概览
14.97
+9.99%
+1.36
14.1
开盘价
14.97
最高价
13.8
最低价
76,458
成交量
数据更新至: 2024-09-30
技术指标
13.00
MA5 (5日均线)
12.38
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 | 14.1 | 14.97 | 13.8 | 14.97 | +9.99% | 76,458 | 110,015,828 |
| 2024-09-27 | 12.58 | 13.61 | 12.58 | 13.61 | +10.02% | 48,756 | 64,385,701 |
| 2024-09-26 | 12.02 | 12.46 | 12 | 12.37 | +2.74% | 28,634 | 35,062,154 |
| 2024-09-25 | 12.13 | 12.32 | 12 | 12.04 | +0.33% | 20,475 | 24,907,947 |
| 2024-09-24 | 11.66 | 12.07 | 11.62 | 12 | +2.92% | 21,835 | 26,024,523 |
| 2024-09-23 | 11.7 | 11.8 | 11.62 | 11.66 | -0.77% | 5,117 | 5,995,689 |
| 2024-09-20 | 11.71 | 11.87 | 11.65 | 11.75 | +0.26% | 9,369 | 11,010,136 |
| 2024-09-19 | 11.8 | 11.93 | 11.62 | 11.72 | +0.09% | 13,996 | 16,490,870 |
| 2024-09-18 | 11.91 | 11.91 | 11.44 | 11.71 | -1.76% | 11,770 | 13,686,217 |
| 2024-09-13 | 11.96 | 12.1 | 11.76 | 11.92 | -0.33% | 17,505 | 20,812,404 |
| 2024-09-12 | 12.06 | 12.11 | 11.91 | 11.96 | -0.42% | 9,306 | 11,161,597 |
| 2024-09-11 | 12.1 | 12.12 | 11.98 | 12.01 | -0.5% | 7,072 | 8,516,611 |
| 2024-09-10 | 12.13 | 12.13 | 11.9 | 12.07 | +0.42% | 12,609 | 15,159,744 |
| 2024-09-09 | 11.89 | 12.07 | 11.74 | 12.02 | -0.08% | 9,361 | 11,215,968 |
| 2024-09-06 | 12.31 | 12.42 | 12.01 | 12.03 | -2.27% | 14,077 | 17,135,618 |
| 2024-09-05 | 12.21 | 12.39 | 12.19 | 12.31 | +0.57% | 14,297 | 17,592,100 |
| 2024-09-04 | 12.15 | 12.28 | 12.01 | 12.24 | +0.58% | 11,558 | 14,100,406 |
| 2024-09-03 | 12.01 | 12.23 | 12 | 12.17 | +1% | 10,317 | 12,530,401 |
| 2024-09-02 | 12.15 | 12.19 | 11.99 | 12.05 | -0.9% | 16,455 | 19,908,471 |
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：