股票概览
14.45
+15.23%
+1.91
12.9
开盘价
14.79
最高价
12.62
最低价
27,400
成交量
数据更新至: 2024-09-30
技术指标
12.51
MA5 (5日均线)
11.92
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 | 12.9 | 14.79 | 12.62 | 14.45 | +15.23% | 27,400 | 36,785,981 |
| 2024-09-27 | 12.14 | 12.55 | 12.14 | 12.54 | +4.15% | 3,011 | 3,718,945 |
| 2024-09-26 | 11.79 | 12.06 | 11.7 | 12.04 | +2.21% | 8,641 | 10,335,984 |
| 2024-09-25 | 11.85 | 12.07 | 11.72 | 11.78 | +0.43% | 4,468 | 5,317,122 |
| 2024-09-24 | 11.35 | 11.73 | 11.31 | 11.73 | +3.17% | 4,798 | 5,548,321 |
| 2024-09-23 | 11.34 | 11.48 | 11.25 | 11.37 | +0.53% | 2,904 | 3,309,035 |
| 2024-09-20 | 11.57 | 11.57 | 11.24 | 11.31 | -1.39% | 2,906 | 3,298,145 |
| 2024-09-19 | 11.15 | 11.48 | 11.06 | 11.47 | +2.96% | 3,219 | 3,645,806 |
| 2024-09-18 | 11.4 | 11.4 | 10.88 | 11.14 | -1.59% | 4,115 | 4,564,772 |
| 2024-09-13 | 11.62 | 11.66 | 11.32 | 11.32 | -2.5% | 2,163 | 2,474,779 |
| 2024-09-12 | 11.58 | 11.8 | 11.58 | 11.61 | -0.34% | 2,030 | 2,376,930 |
| 2024-09-11 | 11.67 | 11.74 | 11.56 | 11.65 | 0% | 2,901 | 3,379,035 |
| 2024-09-10 | 11.43 | 11.66 | 11.28 | 11.65 | +2.1% | 4,672 | 5,355,407 |
| 2024-09-09 | 11.44 | 11.58 | 11.15 | 11.41 | +0.26% | 3,988 | 4,550,751 |
| 2024-09-06 | 11.79 | 11.8 | 11.33 | 11.38 | -3.23% | 4,312 | 4,947,014 |
| 2024-09-05 | 11.6 | 11.79 | 11.5 | 11.76 | +1.38% | 2,752 | 3,220,712 |
| 2024-09-04 | 11.62 | 11.82 | 11.56 | 11.6 | -1.69% | 2,968 | 3,460,104 |
| 2024-09-03 | 11.74 | 11.94 | 11.62 | 11.8 | +1.2% | 3,233 | 3,815,000 |
| 2024-09-02 | 11.9 | 11.9 | 11.66 | 11.66 | -1.1% | 4,329 | 5,099,070 |
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：