股票概览
14.45
+15.42%
+1.93
13.64
开盘价
14.66
最高价
13.01
最低价
108,708
成交量
数据更新至: 2024-09-30
技术指标
12.15
MA5 (5日均线)
11.35
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 | 13.64 | 14.66 | 13.01 | 14.45 | +15.42% | 108,708 | 151,010,179 |
| 2024-09-27 | 11.92 | 12.52 | 11.86 | 12.52 | +7.65% | 25,597 | 31,101,030 |
| 2024-09-26 | 11.15 | 11.64 | 11.09 | 11.63 | +4.49% | 27,243 | 30,947,167 |
| 2024-09-25 | 11.2 | 11.49 | 11.08 | 11.13 | +1% | 25,226 | 28,507,970 |
| 2024-09-24 | 10.55 | 11.02 | 10.52 | 11.02 | +4.95% | 26,190 | 28,286,220 |
| 2024-09-23 | 10.58 | 10.68 | 10.43 | 10.5 | +0.19% | 10,515 | 11,082,626 |
| 2024-09-20 | 10.65 | 10.73 | 10.41 | 10.48 | -1.5% | 11,735 | 12,328,039 |
| 2024-09-19 | 10.45 | 10.86 | 10.45 | 10.64 | +1.43% | 14,013 | 14,937,011 |
| 2024-09-18 | 10.6 | 10.7 | 10.31 | 10.49 | -1.22% | 9,878 | 10,315,585 |
| 2024-09-13 | 10.9 | 10.96 | 10.62 | 10.62 | -3.01% | 14,756 | 15,875,375 |
| 2024-09-12 | 10.89 | 11.2 | 10.89 | 10.95 | -0.18% | 19,266 | 21,353,652 |
| 2024-09-11 | 10.78 | 11.07 | 10.76 | 10.97 | +1.39% | 24,524 | 26,806,793 |
| 2024-09-10 | 10.87 | 10.92 | 10.62 | 10.82 | -0.46% | 13,777 | 14,822,557 |
| 2024-09-09 | 10.76 | 11.02 | 10.73 | 10.87 | +0.37% | 13,802 | 14,988,491 |
| 2024-09-06 | 11.3 | 11.3 | 10.8 | 10.83 | -3.73% | 15,140 | 16,566,227 |
| 2024-09-05 | 11.01 | 11.33 | 10.96 | 11.25 | +1.9% | 21,901 | 24,577,784 |
| 2024-09-04 | 11.04 | 11.17 | 10.88 | 11.04 | -0.54% | 27,152 | 29,979,348 |
| 2024-09-03 | 10.81 | 11.24 | 10.74 | 11.1 | +1.93% | 42,901 | 47,549,123 |
| 2024-09-02 | 11.92 | 12.02 | 10.73 | 10.89 | -10.15% | 73,810 | 81,486,830 |
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：