股票概览
14.45
+14.68%
+1.85
13.04
开盘价
14.67
最高价
12.99
最低价
25,630
成交量
数据更新至: 2024-09-30
技术指标
12.41
MA5 (5日均线)
11.74
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 | 13.04 | 14.67 | 12.99 | 14.45 | +14.68% | 25,630 | 35,239,928 |
| 2024-09-27 | 11.9 | 12.7 | 11.88 | 12.6 | +6.33% | 11,004 | 13,510,166 |
| 2024-09-26 | 11.68 | 11.86 | 11.65 | 11.85 | +1.37% | 7,105 | 8,336,047 |
| 2024-09-25 | 11.62 | 11.89 | 11.47 | 11.69 | +2.19% | 7,905 | 9,240,842 |
| 2024-09-24 | 11.13 | 11.45 | 11.07 | 11.44 | +3.53% | 4,737 | 5,340,999 |
| 2024-09-23 | 11.11 | 11.15 | 10.98 | 11.05 | -0.27% | 1,609 | 1,783,215 |
| 2024-09-20 | 11.09 | 11.16 | 11 | 11.08 | -0.09% | 1,424 | 1,578,228 |
| 2024-09-19 | 11.02 | 11.22 | 10.91 | 11.09 | +0.91% | 1,527 | 1,695,337 |
| 2024-09-18 | 11.18 | 11.25 | 10.94 | 10.99 | -1.35% | 1,943 | 2,147,585 |
| 2024-09-13 | 11.36 | 11.36 | 11.12 | 11.14 | -1.76% | 2,766 | 3,102,039 |
| 2024-09-12 | 11.44 | 11.58 | 11.31 | 11.34 | -0.53% | 2,359 | 2,691,972 |
| 2024-09-11 | 11.33 | 11.49 | 11.26 | 11.4 | +0.44% | 2,935 | 3,345,178 |
| 2024-09-10 | 11.22 | 11.35 | 11.15 | 11.35 | +0.98% | 2,540 | 2,861,389 |
| 2024-09-09 | 11.2 | 11.35 | 11.14 | 11.24 | -0.71% | 1,590 | 1,789,537 |
| 2024-09-06 | 11.43 | 11.43 | 11.12 | 11.32 | -0.79% | 3,687 | 4,142,275 |
| 2024-09-05 | 11.47 | 11.55 | 11.39 | 11.41 | -0.09% | 2,392 | 2,734,278 |
| 2024-09-04 | 11.5 | 11.6 | 11.33 | 11.42 | -0.7% | 2,715 | 3,109,234 |
| 2024-09-03 | 11.45 | 11.61 | 11.39 | 11.5 | +0.79% | 2,940 | 3,382,207 |
| 2024-09-02 | 11.6 | 11.68 | 11.4 | 11.41 | -1.81% | 4,223 | 4,880,385 |
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：