股票概览
13.23
+9.61%
+1.16
12.54
开盘价
13.28
最高价
12.28
最低价
107,043
成交量
数据更新至: 2024-09-30
技术指标
11.84
MA5 (5日均线)
11.32
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 | 12.54 | 13.28 | 12.28 | 13.23 | +9.61% | 107,043 | 137,826,879 |
| 2024-09-27 | 11.68 | 12.21 | 11.63 | 12.07 | +4.87% | 60,674 | 72,258,547 |
| 2024-09-26 | 11.34 | 11.53 | 11.18 | 11.51 | +2.31% | 34,338 | 38,944,375 |
| 2024-09-25 | 11.24 | 11.44 | 11.18 | 11.25 | +0.9% | 36,289 | 41,197,686 |
| 2024-09-24 | 10.9 | 11.15 | 10.84 | 11.15 | +3.34% | 35,063 | 38,703,291 |
| 2024-09-23 | 10.74 | 10.89 | 10.74 | 10.79 | -0.37% | 11,363 | 12,291,040 |
| 2024-09-20 | 10.95 | 10.96 | 10.78 | 10.83 | -1.19% | 17,120 | 18,581,076 |
| 2024-09-19 | 10.68 | 10.98 | 10.63 | 10.96 | +3.4% | 26,877 | 29,252,938 |
| 2024-09-18 | 10.77 | 10.8 | 10.43 | 10.6 | -1.58% | 17,582 | 18,590,689 |
| 2024-09-13 | 10.9 | 10.91 | 10.74 | 10.77 | -0.74% | 12,884 | 13,926,322 |
| 2024-09-12 | 10.94 | 10.97 | 10.82 | 10.85 | +0.18% | 16,572 | 18,088,848 |
| 2024-09-11 | 10.9 | 10.91 | 10.77 | 10.83 | -0.46% | 15,782 | 17,082,742 |
| 2024-09-10 | 10.98 | 10.99 | 10.73 | 10.88 | 0% | 21,941 | 23,813,566 |
| 2024-09-09 | 10.8 | 11.07 | 10.8 | 10.88 | -0.55% | 28,074 | 30,610,657 |
| 2024-09-06 | 11.38 | 11.79 | 10.94 | 10.94 | -2.58% | 66,983 | 75,744,174 |
| 2024-09-05 | 10.87 | 11.38 | 10.86 | 11.23 | +3.69% | 58,112 | 64,887,265 |
| 2024-09-04 | 10.79 | 10.96 | 10.74 | 10.83 | -0.28% | 13,607 | 14,804,837 |
| 2024-09-03 | 10.86 | 10.97 | 10.78 | 10.86 | -0.09% | 16,377 | 17,778,225 |
| 2024-09-02 | 11 | 11.17 | 10.86 | 10.87 | -1.9% | 19,011 | 20,930,800 |
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：