股票概览
13.64
+13.01%
+1.57
12.07
开盘价
13.94
最高价
12.07
最低价
642,789
成交量
数据更新至: 2024-09-30
技术指标
11.67
MA5 (5日均线)
10.92
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 | 12.07 | 13.94 | 12.07 | 13.64 | +13.01% | 642,789 | 827,075,689 |
| 2024-09-27 | 11.53 | 12.43 | 11.53 | 12.07 | +6.25% | 522,409 | 630,264,799 |
| 2024-09-26 | 11.4 | 11.75 | 11.05 | 11.36 | +4.8% | 437,781 | 497,343,561 |
| 2024-09-25 | 10.45 | 11.23 | 10.4 | 10.84 | +3.73% | 246,680 | 268,157,862 |
| 2024-09-24 | 10.18 | 10.55 | 9.88 | 10.45 | +2.45% | 204,637 | 209,977,955 |
| 2024-09-23 | 10.08 | 10.58 | 10 | 10.2 | +0.49% | 151,036 | 156,254,374 |
| 2024-09-20 | 10.2 | 10.3 | 9.99 | 10.15 | -0.49% | 113,842 | 115,234,358 |
| 2024-09-19 | 10.19 | 10.4 | 10.09 | 10.2 | +0.39% | 153,272 | 157,404,970 |
| 2024-09-18 | 10.02 | 10.34 | 9.97 | 10.16 | +0.2% | 107,179 | 108,545,814 |
| 2024-09-13 | 10.2 | 10.48 | 10.05 | 10.14 | -0.2% | 122,416 | 125,246,405 |
| 2024-09-12 | 10.47 | 10.75 | 10.16 | 10.16 | -4.33% | 186,043 | 192,405,031 |
| 2024-09-11 | 10.57 | 10.77 | 10.3 | 10.62 | -1.76% | 181,281 | 190,308,411 |
| 2024-09-10 | 11.35 | 11.45 | 10.51 | 10.81 | -4.25% | 236,635 | 254,408,207 |
| 2024-09-09 | 11 | 11.55 | 10.8 | 11.29 | +2.92% | 208,418 | 233,831,739 |
| 2024-09-06 | 11.45 | 11.47 | 10.89 | 10.97 | -3.77% | 195,342 | 215,805,389 |
| 2024-09-05 | 11.35 | 11.74 | 11.2 | 11.4 | -3.8% | 310,600 | 356,146,856 |
| 2024-09-04 | 11.45 | 12.07 | 11.41 | 11.85 | +2.24% | 322,167 | 379,132,289 |
| 2024-09-03 | 11.47 | 11.75 | 11.28 | 11.59 | +2.11% | 247,903 | 285,988,832 |
| 2024-09-02 | 11.62 | 11.9 | 11.35 | 11.35 | -1.82% | 263,893 | 305,744,937 |
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：