股票概览
14.99
+11.04%
+1.49
13.98
开盘价
15.28
最高价
13.75
最低价
69,059
成交量
数据更新至: 2024-09-30
技术指标
13.02
MA5 (5日均线)
12.17
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 | 13.98 | 15.28 | 13.75 | 14.99 | +11.04% | 69,059 | 100,714,265 |
| 2024-09-27 | 12.77 | 13.62 | 12.77 | 13.5 | +6.8% | 21,139 | 27,800,428 |
| 2024-09-26 | 12.07 | 12.65 | 12 | 12.64 | +4.72% | 17,880 | 22,119,365 |
| 2024-09-25 | 12.07 | 12.3 | 11.93 | 12.07 | +1.26% | 19,634 | 23,850,004 |
| 2024-09-24 | 11.31 | 11.92 | 11.24 | 11.92 | +5.86% | 25,796 | 29,978,181 |
| 2024-09-23 | 11.32 | 11.48 | 11.19 | 11.26 | -0.62% | 8,717 | 9,834,705 |
| 2024-09-20 | 11.49 | 11.49 | 11.2 | 11.33 | -1.31% | 9,137 | 10,338,461 |
| 2024-09-19 | 11.24 | 11.75 | 11.2 | 11.48 | +2.68% | 15,465 | 17,721,022 |
| 2024-09-18 | 11.31 | 11.34 | 11 | 11.18 | -1.15% | 10,575 | 11,789,894 |
| 2024-09-13 | 11.56 | 11.56 | 11.3 | 11.31 | -1.39% | 8,532 | 9,699,169 |
| 2024-09-12 | 11.66 | 11.79 | 11.47 | 11.47 | -0.95% | 8,649 | 10,042,036 |
| 2024-09-11 | 11.56 | 11.68 | 11.48 | 11.58 | -0.26% | 8,758 | 10,139,658 |
| 2024-09-10 | 11.79 | 11.8 | 11.38 | 11.61 | -0.94% | 13,105 | 15,111,589 |
| 2024-09-09 | 11.71 | 11.87 | 11.58 | 11.72 | +0.26% | 8,157 | 9,580,026 |
| 2024-09-06 | 12.15 | 12.15 | 11.69 | 11.69 | -3.23% | 10,948 | 12,933,236 |
| 2024-09-05 | 11.88 | 12.19 | 11.88 | 12.08 | +1.43% | 7,298 | 8,814,100 |
| 2024-09-04 | 12.02 | 12.18 | 11.87 | 11.91 | -1.41% | 11,339 | 13,614,853 |
| 2024-09-03 | 12.06 | 12.34 | 11.98 | 12.08 | +0.08% | 8,348 | 10,156,391 |
| 2024-09-02 | 12.36 | 12.45 | 12.05 | 12.07 | -2.58% | 13,416 | 16,410,534 |
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：