股票概览
13.8
+13.39%
+1.63
12.77
开盘价
13.94
最高价
12.38
最低价
253,006
成交量
数据更新至: 2024-09-30
技术指标
11.95
MA5 (5日均线)
11.08
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 | 12.77 | 13.94 | 12.38 | 13.8 | +13.39% | 253,006 | 333,804,980 |
| 2024-09-27 | 11.82 | 12.45 | 11.65 | 12.17 | +5.28% | 170,020 | 204,462,121 |
| 2024-09-26 | 11.2 | 11.57 | 11.12 | 11.56 | +3.21% | 106,657 | 120,761,830 |
| 2024-09-25 | 11.2 | 11.44 | 11.15 | 11.2 | +1.54% | 136,162 | 153,706,324 |
| 2024-09-24 | 10.19 | 11.07 | 10.19 | 11.03 | +8.67% | 150,669 | 160,839,614 |
| 2024-09-23 | 10.16 | 10.32 | 10.08 | 10.15 | -0.59% | 52,639 | 53,671,381 |
| 2024-09-20 | 10.3 | 10.37 | 10.09 | 10.21 | -1.45% | 58,979 | 60,245,401 |
| 2024-09-19 | 10.28 | 10.48 | 10.16 | 10.36 | +2.47% | 82,287 | 85,269,524 |
| 2024-09-18 | 10.25 | 10.26 | 9.87 | 10.11 | -0.79% | 63,549 | 63,723,110 |
| 2024-09-13 | 10.5 | 10.6 | 10.16 | 10.19 | -2.86% | 63,571 | 65,502,296 |
| 2024-09-12 | 10.6 | 10.78 | 10.45 | 10.49 | -1.22% | 48,576 | 51,589,252 |
| 2024-09-11 | 10.75 | 10.87 | 10.6 | 10.62 | -1.48% | 49,656 | 53,189,759 |
| 2024-09-10 | 10.74 | 10.85 | 10.4 | 10.78 | +0.37% | 61,912 | 65,887,000 |
| 2024-09-09 | 10.58 | 10.86 | 10.44 | 10.74 | +0.85% | 61,954 | 66,251,811 |
| 2024-09-06 | 11.15 | 11.18 | 10.6 | 10.65 | -4.48% | 102,868 | 111,273,903 |
| 2024-09-05 | 11.06 | 11.23 | 11.03 | 11.15 | +0.63% | 58,846 | 65,461,835 |
| 2024-09-04 | 10.97 | 11.24 | 10.88 | 11.08 | -0.27% | 61,816 | 68,323,586 |
| 2024-09-03 | 10.95 | 11.27 | 10.94 | 11.11 | +1% | 63,883 | 70,902,946 |
| 2024-09-02 | 11.35 | 11.44 | 10.96 | 11 | -2.91% | 89,556 | 100,387,598 |
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：