股票概览
13.27
+10.03%
+1.21
12.52
开盘价
13.27
最高价
11.77
最低价
838,125
成交量
数据更新至: 2024-09-30
技术指标
11.95
MA5 (5日均线)
11.07
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 | 12.52 | 13.27 | 11.77 | 13.27 | +10.03% | 838,125 | 1,056,755,624 |
| 2024-09-27 | 11.6 | 12.6 | 11.2 | 12.06 | +3.17% | 815,608 | 962,896,762 |
| 2024-09-26 | 10.55 | 12.1 | 10.55 | 11.69 | +2.54% | 787,281 | 891,572,666 |
| 2024-09-25 | 12.46 | 12.46 | 11 | 11.4 | +0.62% | 901,420 | 1,073,208,889 |
| 2024-09-24 | 9.56 | 11.33 | 9.4 | 11.33 | +10% | 732,093 | 760,951,637 |
| 2024-09-23 | 10.76 | 10.85 | 10.3 | 10.3 | -9.97% | 581,775 | 608,150,396 |
| 2024-09-20 | 10.18 | 11.44 | 9.88 | 11.44 | +10% | 856,104 | 905,611,442 |
| 2024-09-19 | 9.4 | 10.86 | 9.4 | 10.4 | +5.37% | 846,319 | 877,037,034 |
| 2024-09-18 | 8.93 | 9.87 | 8.38 | 9.87 | +10.03% | 649,280 | 600,239,521 |
| 2024-09-13 | 8.09 | 8.97 | 8.06 | 8.97 | +10.06% | 249,893 | 219,886,226 |
| 2024-09-12 | 8.1 | 8.36 | 7.91 | 8.15 | -4.45% | 422,286 | 344,222,050 |
| 2024-09-11 | 8.07 | 8.89 | 8.02 | 8.53 | +5.57% | 542,661 | 461,785,171 |
| 2024-09-10 | 8.4 | 8.82 | 8.04 | 8.08 | -3.81% | 523,596 | 437,246,930 |
| 2024-09-09 | 7.51 | 8.4 | 7.45 | 8.4 | +9.95% | 425,372 | 337,093,717 |
| 2024-09-06 | 7.48 | 8.23 | 7.33 | 7.64 | +2.14% | 371,964 | 289,203,159 |
| 2024-09-05 | 7.21 | 7.53 | 7.2 | 7.48 | +3.46% | 171,639 | 127,121,139 |
| 2024-09-04 | 7.18 | 7.36 | 7.12 | 7.23 | +0.14% | 110,950 | 80,583,886 |
| 2024-09-03 | 7.09 | 7.25 | 7.08 | 7.22 | +1.26% | 90,486 | 64,800,526 |
| 2024-09-02 | 7.36 | 7.36 | 7.1 | 7.13 | -2.86% | 140,729 | 101,679,411 |
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：