股票概览
13.19
+10.01%
+1.2
12.25
开盘价
13.19
最高价
12.24
最低价
3,787,489
成交量
数据更新至: 2024-09-30
技术指标
12.12
MA5 (5日均线)
11.04
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 | 12.25 | 13.19 | 12.24 | 13.19 | +10.01% | 3,787,489 | 4,893,294,961 |
| 2024-09-27 | 12.16 | 12.82 | 11.63 | 11.99 | -2.91% | 5,642,708 | 6,853,227,395 |
| 2024-09-26 | 12.6 | 13.29 | 11.53 | 12.35 | +2.24% | 6,195,559 | 7,815,586,689 |
| 2024-09-25 | 10.15 | 12.08 | 10.15 | 12.08 | +10.02% | 4,758,006 | 5,429,133,372 |
| 2024-09-24 | 11.83 | 12.98 | 10.65 | 10.98 | -7.19% | 6,263,589 | 7,421,595,328 |
| 2024-09-23 | 11.48 | 11.83 | 11.3 | 11.83 | +10.05% | 1,526,934 | 1,778,664,372 |
| 2024-09-20 | 10.18 | 10.75 | 10.04 | 10.75 | +10.03% | 2,368,011 | 2,499,875,372 |
| 2024-09-19 | 9.1 | 9.99 | 8.9 | 9.77 | +7.01% | 4,418,264 | 4,184,610,059 |
| 2024-09-18 | 8.16 | 9.13 | 8.16 | 9.13 | +10% | 3,525,292 | 3,171,768,390 |
| 2024-09-13 | 8.24 | 9.25 | 8.06 | 8.3 | -4.16% | 3,624,427 | 3,116,620,247 |
| 2024-09-12 | 7.8 | 8.66 | 7.74 | 8.66 | +10.04% | 2,867,935 | 2,395,344,946 |
| 2024-09-11 | 7.8 | 8.45 | 7.65 | 7.87 | +0.9% | 2,955,081 | 2,371,115,370 |
| 2024-09-10 | 7.09 | 7.8 | 6.7 | 7.8 | +10.01% | 1,996,773 | 1,468,889,059 |
| 2024-09-09 | 7.19 | 7.26 | 7.01 | 7.09 | -4.19% | 950,138 | 676,636,895 |
| 2024-09-06 | 7.08 | 7.68 | 6.97 | 7.4 | +4.37% | 1,510,291 | 1,096,034,491 |
| 2024-09-05 | 7.29 | 7.37 | 7.07 | 7.09 | -5.47% | 1,402,170 | 1,003,314,508 |
| 2024-09-04 | 7.46 | 7.68 | 7.36 | 7.5 | -2.72% | 1,451,160 | 1,088,159,072 |
| 2024-09-03 | 7.24 | 7.91 | 7.16 | 7.71 | +4.19% | 2,096,119 | 1,584,210,368 |
| 2024-09-02 | 7.58 | 7.87 | 7.3 | 7.4 | -5.01% | 1,934,845 | 1,454,678,302 |
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：