股票概览
14.6
+15.87%
+2
13.26
开盘价
14.63
最高价
13.01
最低价
55,122
成交量
数据更新至: 2024-09-30
技术指标
12.33
MA5 (5日均线)
11.62
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 | 13.26 | 14.63 | 13.01 | 14.6 | +15.87% | 55,122 | 76,519,021 |
| 2024-09-27 | 12.01 | 12.66 | 11.91 | 12.6 | +6.78% | 15,148 | 18,485,440 |
| 2024-09-26 | 11.48 | 11.8 | 11.35 | 11.8 | +3.33% | 16,169 | 18,724,408 |
| 2024-09-25 | 11.3 | 11.6 | 11.3 | 11.42 | +1.69% | 15,834 | 18,179,172 |
| 2024-09-24 | 10.87 | 11.25 | 10.81 | 11.23 | +3.41% | 14,872 | 16,537,830 |
| 2024-09-23 | 10.82 | 10.99 | 10.74 | 10.86 | -0.09% | 3,754 | 4,093,192 |
| 2024-09-20 | 11.08 | 11.08 | 10.84 | 10.87 | -1.18% | 5,430 | 5,926,344 |
| 2024-09-19 | 10.99 | 11.19 | 10.88 | 11 | +1.1% | 10,576 | 11,643,807 |
| 2024-09-18 | 10.93 | 11.01 | 10.7 | 10.88 | -0.82% | 5,278 | 5,719,238 |
| 2024-09-13 | 11.28 | 11.31 | 10.86 | 10.97 | -2.75% | 11,494 | 12,678,833 |
| 2024-09-12 | 11.26 | 11.47 | 11.23 | 11.28 | +0.98% | 10,415 | 11,829,414 |
| 2024-09-11 | 11.25 | 11.42 | 11.11 | 11.17 | -1.15% | 7,807 | 8,775,391 |
| 2024-09-10 | 11.13 | 11.37 | 11.07 | 11.3 | +1.07% | 7,341 | 8,234,925 |
| 2024-09-09 | 11.12 | 11.31 | 11.05 | 11.18 | -0.71% | 7,367 | 8,250,940 |
| 2024-09-06 | 11.58 | 11.58 | 11.2 | 11.26 | -3.01% | 11,259 | 12,764,257 |
| 2024-09-05 | 11.2 | 11.76 | 11.17 | 11.61 | +3.94% | 20,874 | 23,949,619 |
| 2024-09-04 | 11.1 | 11.36 | 11.05 | 11.17 | +0.09% | 7,723 | 8,678,458 |
| 2024-09-03 | 11.07 | 11.38 | 11 | 11.16 | +0.81% | 7,736 | 8,644,855 |
| 2024-09-02 | 11.65 | 11.65 | 11.06 | 11.07 | -3.82% | 14,108 | 15,947,241 |
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：