股票概览
14.1
+11.55%
+1.46
13
开盘价
14.3
最高价
12.83
最低价
25,137
成交量
数据更新至: 2024-09-30
技术指标
12.46
MA5 (5日均线)
11.87
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 | 14.3 | 12.83 | 14.1 | +11.55% | 25,137 | 34,023,147 |
| 2024-09-27 | 12.2 | 12.69 | 12.11 | 12.64 | +4.81% | 4,870 | 6,062,775 |
| 2024-09-26 | 11.73 | 12.07 | 11.66 | 12.06 | +2.38% | 5,401 | 6,451,059 |
| 2024-09-25 | 11.82 | 12.05 | 11.71 | 11.78 | +0.68% | 5,646 | 6,710,134 |
| 2024-09-24 | 11.34 | 11.74 | 11.26 | 11.7 | +3.82% | 5,111 | 5,898,140 |
| 2024-09-23 | 11.29 | 11.39 | 11.19 | 11.27 | -0.09% | 1,778 | 2,010,506 |
| 2024-09-20 | 11.23 | 11.42 | 11.2 | 11.28 | -0.88% | 3,121 | 3,513,220 |
| 2024-09-19 | 11.16 | 11.5 | 11.1 | 11.38 | +2.06% | 4,541 | 5,146,049 |
| 2024-09-18 | 11.43 | 11.45 | 11 | 11.15 | -1.5% | 3,773 | 4,205,484 |
| 2024-09-13 | 11.5 | 11.63 | 11.32 | 11.32 | -1.74% | 3,465 | 3,951,038 |
| 2024-09-12 | 11.52 | 11.69 | 11.47 | 11.52 | -0.17% | 2,082 | 2,407,023 |
| 2024-09-11 | 11.69 | 11.74 | 11.49 | 11.54 | -1.28% | 3,091 | 3,580,215 |
| 2024-09-10 | 11.87 | 11.87 | 11.5 | 11.69 | +0.86% | 2,670 | 3,105,991 |
| 2024-09-09 | 11.63 | 11.78 | 11.54 | 11.59 | -1.11% | 2,927 | 3,406,916 |
| 2024-09-06 | 12.22 | 12.22 | 11.68 | 11.72 | -3.62% | 4,748 | 5,633,743 |
| 2024-09-05 | 12.22 | 12.32 | 12.06 | 12.16 | +0.41% | 2,386 | 2,901,233 |
| 2024-09-04 | 12.15 | 12.23 | 12 | 12.11 | -0.33% | 2,972 | 3,598,482 |
| 2024-09-03 | 12.09 | 12.35 | 12.01 | 12.15 | +0.58% | 3,828 | 4,664,344 |
| 2024-09-02 | 12.31 | 12.48 | 12.06 | 12.08 | -2.27% | 3,718 | 4,542,808 |
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：