股票概览
14.56
+13.22%
+1.7
13.5
开盘价
14.78
最高价
13.29
最低价
44,601
成交量
数据更新至: 2024-09-30
技术指标
12.66
MA5 (5日均线)
11.98
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 | 13.5 | 14.78 | 13.29 | 14.56 | +13.22% | 44,601 | 62,653,961 |
| 2024-09-27 | 12.47 | 12.93 | 12.47 | 12.86 | +4.3% | 14,052 | 17,799,106 |
| 2024-09-26 | 11.84 | 12.39 | 11.78 | 12.33 | +4.05% | 12,946 | 15,630,010 |
| 2024-09-25 | 11.87 | 12.11 | 11.81 | 11.85 | +1.28% | 16,729 | 20,030,009 |
| 2024-09-24 | 11.35 | 11.7 | 11.3 | 11.7 | +3.27% | 12,381 | 14,300,064 |
| 2024-09-23 | 11.29 | 11.43 | 11.15 | 11.33 | +0.18% | 8,270 | 9,353,259 |
| 2024-09-20 | 11.36 | 11.43 | 11.3 | 11.31 | -1.22% | 7,710 | 8,754,814 |
| 2024-09-19 | 11.33 | 11.55 | 11.2 | 11.45 | +1.15% | 12,665 | 14,414,771 |
| 2024-09-18 | 11.18 | 11.87 | 11.17 | 11.32 | +1.89% | 13,068 | 14,934,148 |
| 2024-09-13 | 11.36 | 11.36 | 11.05 | 11.11 | -1.94% | 7,426 | 8,302,162 |
| 2024-09-12 | 11.43 | 11.52 | 11.32 | 11.33 | -0.53% | 4,988 | 5,703,423 |
| 2024-09-11 | 11.41 | 11.52 | 11.29 | 11.39 | -1.04% | 8,139 | 9,296,475 |
| 2024-09-10 | 11.49 | 11.59 | 11.27 | 11.51 | +0.61% | 12,445 | 14,147,571 |
| 2024-09-09 | 11.51 | 11.64 | 11.41 | 11.44 | -0.95% | 5,702 | 6,567,809 |
| 2024-09-06 | 11.72 | 11.72 | 11.55 | 11.55 | -1.37% | 6,621 | 7,692,670 |
| 2024-09-05 | 11.76 | 11.81 | 11.65 | 11.71 | +0.17% | 6,111 | 7,156,949 |
| 2024-09-04 | 11.7 | 11.9 | 11.56 | 11.69 | -0.26% | 8,854 | 10,382,883 |
| 2024-09-03 | 11.53 | 11.83 | 11.51 | 11.72 | +1.38% | 8,667 | 10,153,945 |
| 2024-09-02 | 11.87 | 11.96 | 11.53 | 11.56 | -2.28% | 12,069 | 14,195,251 |
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：