股票概览
14.81
+20.02%
+2.47
12.96
开盘价
14.81
最高价
12.96
最低价
57,340
成交量
数据更新至: 2024-09-30
技术指标
12.41
MA5 (5日均线)
11.84
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 | 12.96 | 14.81 | 12.96 | 14.81 | +20.02% | 57,340 | 80,470,782 |
| 2024-09-27 | 11.84 | 12.44 | 11.84 | 12.34 | +5.38% | 15,080 | 18,289,684 |
| 2024-09-26 | 11.58 | 11.74 | 11.47 | 11.71 | +0.95% | 14,652 | 17,048,522 |
| 2024-09-25 | 11.91 | 11.91 | 11.53 | 11.6 | 0% | 13,759 | 16,082,190 |
| 2024-09-24 | 11.49 | 11.71 | 11.22 | 11.6 | +0.61% | 15,916 | 18,318,599 |
| 2024-09-23 | 11.45 | 12.03 | 11.26 | 11.53 | +0.7% | 15,401 | 17,924,146 |
| 2024-09-20 | 11.35 | 11.77 | 11.35 | 11.45 | +0.88% | 14,067 | 16,198,651 |
| 2024-09-19 | 10.93 | 11.4 | 10.93 | 11.35 | +3.75% | 12,264 | 13,760,667 |
| 2024-09-18 | 10.99 | 11.22 | 10.69 | 10.94 | -1.17% | 7,158 | 7,804,647 |
| 2024-09-13 | 11.16 | 11.37 | 11 | 11.07 | -0.36% | 9,783 | 10,916,865 |
| 2024-09-12 | 10.86 | 11.44 | 10.81 | 11.11 | +1.55% | 19,548 | 21,957,658 |
| 2024-09-11 | 11 | 11.12 | 10.78 | 10.94 | -2.41% | 15,289 | 16,701,932 |
| 2024-09-10 | 10.48 | 11.85 | 10.47 | 11.21 | +6.86% | 28,694 | 32,201,497 |
| 2024-09-09 | 10.46 | 10.65 | 10.2 | 10.49 | +0.87% | 7,455 | 7,814,295 |
| 2024-09-06 | 10.79 | 10.85 | 10.37 | 10.4 | -4.15% | 8,291 | 8,751,775 |
| 2024-09-05 | 10.59 | 10.88 | 10.36 | 10.85 | +4.13% | 11,372 | 12,216,440 |
| 2024-09-04 | 10.46 | 10.59 | 10.37 | 10.42 | -0.76% | 5,817 | 6,089,660 |
| 2024-09-03 | 10.76 | 10.76 | 10.27 | 10.5 | +0.86% | 5,437 | 5,691,750 |
| 2024-09-02 | 10.76 | 10.98 | 10.4 | 10.41 | -3.25% | 8,788 | 9,327,471 |
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：