股票概览
13.5
+8.96%
+1.11
12.8
开盘价
13.51
最高价
12.61
最低价
267,775
成交量
数据更新至: 2024-09-30
技术指标
12.16
MA5 (5日均线)
11.90
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 | 12.8 | 13.51 | 12.61 | 13.5 | +8.96% | 267,775 | 350,302,504 |
| 2024-09-27 | 12.08 | 12.59 | 12.06 | 12.39 | +3.94% | 150,237 | 184,563,330 |
| 2024-09-26 | 11.4 | 11.92 | 11.4 | 11.92 | +4.47% | 137,823 | 160,700,023 |
| 2024-09-25 | 11.7 | 11.93 | 11.4 | 11.41 | -1.64% | 143,779 | 167,831,496 |
| 2024-09-24 | 11.39 | 11.67 | 11.24 | 11.6 | +2.75% | 151,361 | 174,072,709 |
| 2024-09-23 | 11.34 | 11.53 | 11.18 | 11.29 | -0.88% | 76,608 | 86,869,352 |
| 2024-09-20 | 11.7 | 11.7 | 11.26 | 11.39 | -2.73% | 86,777 | 98,917,406 |
| 2024-09-19 | 11.88 | 11.94 | 11.6 | 11.71 | -0.68% | 96,511 | 113,178,678 |
| 2024-09-18 | 11.92 | 12.07 | 11.74 | 11.79 | -1.91% | 81,340 | 96,536,329 |
| 2024-09-13 | 12.1 | 12.32 | 12 | 12.02 | -0.83% | 54,002 | 65,231,209 |
| 2024-09-12 | 12.22 | 12.36 | 12.11 | 12.12 | -1.22% | 53,887 | 65,834,054 |
| 2024-09-11 | 12.24 | 12.38 | 12.15 | 12.27 | -0.08% | 61,262 | 75,268,587 |
| 2024-09-10 | 12.34 | 12.45 | 12.15 | 12.28 | -0.49% | 83,554 | 102,331,607 |
| 2024-09-09 | 12.35 | 12.53 | 12.33 | 12.34 | -0.56% | 57,904 | 71,964,971 |
| 2024-09-06 | 12.44 | 12.52 | 12.33 | 12.41 | -0.24% | 47,382 | 58,894,475 |
| 2024-09-05 | 12.44 | 12.5 | 12.32 | 12.44 | +0.16% | 42,771 | 53,116,098 |
| 2024-09-04 | 12.45 | 12.54 | 12.29 | 12.42 | -0.64% | 52,838 | 65,743,236 |
| 2024-09-03 | 12.08 | 12.56 | 12.02 | 12.5 | +2.97% | 111,309 | 138,753,208 |
| 2024-09-02 | 11.87 | 12.35 | 11.86 | 12.14 | +2.19% | 180,187 | 219,905,395 |
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：