股票概览
13.7
+8.21%
+1.04
13.01
开盘价
13.8
最高价
12.75
最低价
73,819
成交量
数据更新至: 2024-09-30
技术指标
12.52
MA5 (5日均线)
11.92
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 | 13.01 | 13.8 | 12.75 | 13.7 | +8.21% | 73,819 | 98,421,852 |
| 2024-09-27 | 12.46 | 12.83 | 12.35 | 12.66 | +2.93% | 36,902 | 46,352,607 |
| 2024-09-26 | 12 | 12.3 | 11.96 | 12.3 | +1.99% | 25,356 | 30,793,899 |
| 2024-09-25 | 12.02 | 12.27 | 11.9 | 12.06 | +1.43% | 29,898 | 36,211,206 |
| 2024-09-24 | 11.61 | 11.93 | 11.61 | 11.89 | +2.5% | 31,611 | 37,267,954 |
| 2024-09-23 | 11.52 | 11.9 | 11.5 | 11.6 | +0.69% | 28,363 | 32,982,023 |
| 2024-09-20 | 11.38 | 12.2 | 11.26 | 11.52 | +1.41% | 42,835 | 49,795,946 |
| 2024-09-19 | 11.03 | 11.41 | 11.02 | 11.36 | +4.03% | 14,570 | 16,395,532 |
| 2024-09-18 | 11.17 | 11.33 | 10.82 | 10.92 | -2.59% | 11,105 | 12,162,121 |
| 2024-09-13 | 11.38 | 11.38 | 11.19 | 11.21 | -1.15% | 7,861 | 8,838,855 |
| 2024-09-12 | 11.39 | 11.48 | 11.32 | 11.34 | -0.35% | 8,516 | 9,693,618 |
| 2024-09-11 | 11.44 | 11.51 | 11.3 | 11.38 | -0.61% | 7,446 | 8,499,478 |
| 2024-09-10 | 11.41 | 11.55 | 11.2 | 11.45 | +0.35% | 9,657 | 11,031,667 |
| 2024-09-09 | 11.34 | 11.53 | 11.16 | 11.41 | +0.44% | 16,836 | 19,196,853 |
| 2024-09-06 | 11.65 | 11.65 | 11.3 | 11.36 | -1.65% | 11,856 | 13,487,060 |
| 2024-09-05 | 11.62 | 11.62 | 11.45 | 11.55 | 0% | 9,510 | 10,976,512 |
| 2024-09-04 | 11.67 | 11.68 | 11.46 | 11.55 | -0.43% | 14,453 | 16,743,054 |
| 2024-09-03 | 11.52 | 11.65 | 11.35 | 11.6 | +1.84% | 12,277 | 14,203,331 |
| 2024-09-02 | 11.45 | 11.62 | 11.37 | 11.39 | +0.18% | 20,210 | 23,296,787 |
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：