股票概览
13.33
+9.35%
+1.14
12.69
开盘价
13.33
最高价
12.2
最低价
669,550
成交量
数据更新至: 2024-09-30
技术指标
11.87
MA5 (5日均线)
11.02
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 | 12.69 | 13.33 | 12.2 | 13.33 | +9.35% | 669,550 | 856,145,478 |
| 2024-09-27 | 12.01 | 12.32 | 11.76 | 12.19 | +3.74% | 484,436 | 583,093,282 |
| 2024-09-26 | 11.23 | 11.76 | 11.06 | 11.75 | +4.54% | 420,961 | 480,356,160 |
| 2024-09-25 | 11.3 | 11.88 | 11.19 | 11.24 | +3.69% | 599,948 | 687,437,695 |
| 2024-09-24 | 10.4 | 10.84 | 10.26 | 10.84 | +5.14% | 449,649 | 477,672,266 |
| 2024-09-23 | 10.42 | 10.62 | 10.29 | 10.31 | -1.34% | 291,417 | 304,382,864 |
| 2024-09-20 | 10.15 | 10.47 | 10.09 | 10.45 | +2.35% | 368,653 | 380,766,970 |
| 2024-09-19 | 9.75 | 10.25 | 9.62 | 10.21 | +3.65% | 389,944 | 389,251,246 |
| 2024-09-18 | 10.1 | 10.16 | 9.62 | 9.85 | -1.4% | 276,657 | 272,781,708 |
| 2024-09-13 | 10.4 | 10.4 | 9.97 | 9.99 | +0.1% | 358,579 | 365,080,896 |
| 2024-09-12 | 9.8 | 10.09 | 9.78 | 9.98 | +2.04% | 290,840 | 289,784,000 |
| 2024-09-11 | 9.74 | 9.82 | 9.5 | 9.78 | +0.31% | 272,509 | 263,278,025 |
| 2024-09-10 | 10.01 | 10.06 | 9.65 | 9.75 | -2.21% | 283,584 | 276,737,346 |
| 2024-09-09 | 10.25 | 10.27 | 9.92 | 9.97 | -4.59% | 397,450 | 398,857,302 |
| 2024-09-06 | 10.67 | 10.74 | 10.4 | 10.45 | -1.51% | 190,126 | 200,193,216 |
| 2024-09-05 | 10.79 | 10.88 | 10.51 | 10.61 | -1.39% | 242,854 | 258,406,764 |
| 2024-09-04 | 10.93 | 11.05 | 10.7 | 10.76 | -2.98% | 223,742 | 242,831,389 |
| 2024-09-03 | 11.08 | 11.25 | 11.04 | 11.09 | -0.45% | 128,200 | 142,689,480 |
| 2024-09-02 | 11.45 | 11.46 | 11.06 | 11.14 | -3.55% | 183,161 | 205,215,444 |
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：