股票概览
14.75
+12.77%
+1.67
13.55
开盘价
14.94
最高价
13.23
最低价
36,326
成交量
数据更新至: 2024-09-30
技术指标
12.73
MA5 (5日均线)
11.95
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 | 13.55 | 14.94 | 13.23 | 14.75 | +12.77% | 36,326 | 51,500,211 |
| 2024-09-27 | 12.41 | 13.17 | 12.36 | 13.08 | +6.6% | 6,831 | 8,670,611 |
| 2024-09-26 | 11.81 | 12.28 | 11.78 | 12.27 | +3.2% | 8,672 | 10,442,417 |
| 2024-09-25 | 11.9 | 12.24 | 11.85 | 11.89 | +1.8% | 14,890 | 17,924,707 |
| 2024-09-24 | 11.23 | 11.69 | 11.22 | 11.68 | +4.1% | 8,199 | 9,412,883 |
| 2024-09-23 | 11.05 | 11.28 | 10.96 | 11.22 | +0.9% | 7,082 | 7,906,635 |
| 2024-09-20 | 11.15 | 11.57 | 11.01 | 11.12 | +0.09% | 7,246 | 8,060,487 |
| 2024-09-19 | 11.04 | 11.33 | 10.96 | 11.11 | +1.09% | 7,781 | 8,691,879 |
| 2024-09-18 | 11.31 | 11.44 | 10.85 | 10.99 | -3.77% | 13,679 | 15,038,844 |
| 2024-09-13 | 11.68 | 11.79 | 11.41 | 11.42 | -2.73% | 3,667 | 4,223,688 |
| 2024-09-12 | 11.83 | 11.99 | 11.72 | 11.74 | -0.34% | 4,236 | 5,025,190 |
| 2024-09-11 | 11.53 | 11.8 | 11.53 | 11.78 | +1.29% | 4,477 | 5,237,209 |
| 2024-09-10 | 11.36 | 11.65 | 11.34 | 11.63 | +2.2% | 4,947 | 5,693,819 |
| 2024-09-09 | 11.46 | 11.58 | 11.26 | 11.38 | -0.7% | 5,401 | 6,169,415 |
| 2024-09-06 | 11.76 | 11.79 | 11.41 | 11.46 | -2.55% | 5,411 | 6,243,185 |
| 2024-09-05 | 11.64 | 11.93 | 11.52 | 11.76 | +1.55% | 4,629 | 5,435,176 |
| 2024-09-04 | 11.71 | 11.83 | 11.52 | 11.58 | -1.95% | 5,566 | 6,485,045 |
| 2024-09-03 | 11.86 | 12.02 | 11.7 | 11.81 | -0.25% | 4,984 | 5,885,360 |
| 2024-09-02 | 12.18 | 12.19 | 11.82 | 11.84 | -2.15% | 7,691 | 9,201,403 |
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：