股票概览
13.55
+6.95%
+0.88
13.12
开盘价
13.71
最高价
12.55
最低价
140,480
成交量
数据更新至: 2024-09-30
技术指标
12.48
MA5 (5日均线)
12.06
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 | 13.12 | 13.71 | 12.55 | 13.55 | +6.95% | 140,480 | 185,188,270 |
| 2024-09-27 | 12.46 | 12.88 | 12.31 | 12.67 | +3.01% | 83,967 | 105,394,288 |
| 2024-09-26 | 12 | 12.3 | 11.9 | 12.3 | +2.84% | 55,241 | 67,123,032 |
| 2024-09-25 | 11.96 | 12.16 | 11.92 | 11.96 | +0.5% | 57,038 | 68,782,748 |
| 2024-09-24 | 11.61 | 11.93 | 11.46 | 11.9 | +2.67% | 49,468 | 58,148,436 |
| 2024-09-23 | 11.47 | 11.69 | 11.44 | 11.59 | +0.09% | 22,296 | 25,836,254 |
| 2024-09-20 | 11.78 | 11.87 | 11.51 | 11.58 | -1.03% | 31,304 | 36,245,663 |
| 2024-09-19 | 11.35 | 12.1 | 11.35 | 11.7 | +3.08% | 53,536 | 62,614,874 |
| 2024-09-18 | 11.94 | 11.94 | 11.23 | 11.35 | -5.02% | 55,113 | 63,154,999 |
| 2024-09-13 | 11.83 | 12.06 | 11.72 | 11.95 | +0.59% | 41,571 | 49,525,182 |
| 2024-09-12 | 12.1 | 12.25 | 11.87 | 11.88 | -0.67% | 42,255 | 50,803,412 |
| 2024-09-11 | 11.91 | 12.2 | 11.85 | 11.96 | -1.48% | 45,474 | 54,490,995 |
| 2024-09-10 | 12.03 | 12.29 | 11.75 | 12.14 | -0.49% | 69,235 | 83,293,359 |
| 2024-09-09 | 12 | 12.28 | 11.92 | 12.2 | +0.41% | 68,501 | 83,187,558 |
| 2024-09-06 | 12.66 | 12.66 | 12 | 12.15 | -7.74% | 126,794 | 155,850,048 |
| 2024-09-05 | 12.48 | 13.77 | 12.13 | 13.17 | +4.28% | 177,516 | 224,137,241 |
| 2024-09-04 | 11.42 | 12.63 | 11.4 | 12.63 | +10.02% | 56,513 | 69,556,815 |
| 2024-09-03 | 11.41 | 11.59 | 11.32 | 11.48 | +0.7% | 15,485 | 17,793,065 |
| 2024-09-02 | 11.45 | 11.7 | 11.4 | 11.4 | -1.47% | 25,969 | 29,941,603 |
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：