股票概览
13.2
+11.77%
+1.39
12.06
开盘价
13.55
最高价
11.85
最低价
169,720
成交量
数据更新至: 2024-09-30
技术指标
11.43
MA5 (5日均线)
10.60
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 | 12.06 | 13.55 | 11.85 | 13.2 | +11.77% | 169,720 | 214,604,350 |
| 2024-09-27 | 11.51 | 12.23 | 11.4 | 11.81 | +7.85% | 127,365 | 149,784,616 |
| 2024-09-26 | 10.8 | 11 | 10.61 | 10.95 | -0.27% | 70,252 | 75,834,711 |
| 2024-09-25 | 10.22 | 11.15 | 10.22 | 10.98 | +7.33% | 94,497 | 101,583,737 |
| 2024-09-24 | 10.15 | 10.45 | 9.98 | 10.23 | +1.69% | 40,313 | 41,038,599 |
| 2024-09-23 | 9.81 | 10.17 | 9.7 | 10.06 | +2.65% | 56,517 | 56,802,855 |
| 2024-09-20 | 9.9 | 9.9 | 9.63 | 9.8 | -1.71% | 35,661 | 34,867,485 |
| 2024-09-19 | 9.32 | 10.06 | 9.15 | 9.97 | +7.09% | 48,311 | 46,468,289 |
| 2024-09-18 | 9.71 | 9.73 | 9.21 | 9.31 | -4.12% | 37,789 | 35,321,936 |
| 2024-09-13 | 9.82 | 10.03 | 9.71 | 9.71 | -2.22% | 21,912 | 21,561,403 |
| 2024-09-12 | 9.86 | 10.1 | 9.86 | 9.93 | +0.3% | 33,539 | 33,503,300 |
| 2024-09-11 | 9.72 | 10.14 | 9.72 | 9.9 | -0.5% | 44,793 | 44,326,326 |
| 2024-09-10 | 9.93 | 10.2 | 9.7 | 9.95 | +0.3% | 61,680 | 61,370,631 |
| 2024-09-09 | 9.48 | 10.52 | 9.46 | 9.92 | +5.76% | 75,974 | 75,144,960 |
| 2024-09-06 | 9.73 | 9.79 | 9.35 | 9.38 | -3.4% | 23,253 | 22,129,137 |
| 2024-09-05 | 9.59 | 9.75 | 9.52 | 9.71 | +1.78% | 18,734 | 18,095,542 |
| 2024-09-04 | 9.5 | 9.68 | 9.5 | 9.54 | -0.42% | 18,395 | 17,599,302 |
| 2024-09-03 | 9.79 | 9.88 | 9.5 | 9.58 | -2.74% | 39,566 | 38,214,398 |
| 2024-09-02 | 9.62 | 10.27 | 9.62 | 9.85 | +1.86% | 63,597 | 63,457,688 |
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：