股票概览
13.05
+16.21%
+1.82
11.88
开盘价
13.26
最高价
11.61
最低价
605,830
成交量
数据更新至: 2024-09-30
技术指标
10.98
MA5 (5日均线)
10.62
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 | 11.88 | 13.26 | 11.61 | 13.05 | +16.21% | 605,830 | 748,468,588 |
| 2024-09-27 | 10.58 | 11.42 | 10.58 | 11.23 | +8.29% | 387,772 | 426,021,045 |
| 2024-09-26 | 10.16 | 10.39 | 10.08 | 10.37 | +1.87% | 193,896 | 198,969,934 |
| 2024-09-25 | 10.07 | 10.43 | 10 | 10.18 | +1.09% | 223,653 | 229,698,769 |
| 2024-09-24 | 9.92 | 10.13 | 9.84 | 10.07 | +1% | 164,622 | 164,431,853 |
| 2024-09-23 | 10.16 | 10.35 | 9.91 | 9.97 | -1.68% | 139,563 | 140,696,718 |
| 2024-09-20 | 10.46 | 10.57 | 9.71 | 10.14 | -2.97% | 248,133 | 253,606,067 |
| 2024-09-19 | 10.4 | 10.53 | 10.26 | 10.45 | +1.36% | 114,352 | 118,978,724 |
| 2024-09-18 | 10.43 | 10.54 | 10.19 | 10.31 | -1.34% | 111,534 | 115,492,420 |
| 2024-09-13 | 10.4 | 10.57 | 10.34 | 10.45 | +0.29% | 142,730 | 148,984,940 |
| 2024-09-12 | 10.21 | 10.58 | 10.21 | 10.42 | +2.56% | 196,038 | 204,679,253 |
| 2024-09-11 | 10 | 10.29 | 9.98 | 10.16 | +0.69% | 139,306 | 141,727,241 |
| 2024-09-10 | 10.04 | 10.1 | 9.85 | 10.09 | +0.2% | 107,930 | 107,763,605 |
| 2024-09-09 | 10.08 | 10.16 | 10.02 | 10.07 | +0.3% | 85,552 | 86,241,193 |
| 2024-09-06 | 10.18 | 10.29 | 10.03 | 10.04 | -1.38% | 104,709 | 106,340,385 |
| 2024-09-05 | 10.08 | 10.2 | 10.05 | 10.18 | +0.89% | 95,685 | 97,053,420 |
| 2024-09-04 | 10.08 | 10.32 | 9.99 | 10.09 | 0% | 129,621 | 131,080,752 |
| 2024-09-03 | 10.01 | 10.19 | 9.96 | 10.09 | +0.6% | 114,066 | 115,108,213 |
| 2024-09-02 | 10.09 | 10.26 | 10.02 | 10.03 | -0.99% | 149,913 | 151,797,123 |
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：