股票概览
13.63
+14.06%
+1.68
12.5
开盘价
13.85
最高价
12.3
最低价
134,140
成交量
数据更新至: 2024-09-30
技术指标
11.82
MA5 (5日均线)
11.15
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 | 12.5 | 13.85 | 12.3 | 13.63 | +14.06% | 134,140 | 175,420,694 |
| 2024-09-27 | 11.5 | 12.14 | 11.5 | 11.95 | +4.92% | 67,445 | 79,662,238 |
| 2024-09-26 | 11.15 | 11.41 | 11.06 | 11.39 | +2.34% | 36,308 | 40,868,731 |
| 2024-09-25 | 11.01 | 11.34 | 11.01 | 11.13 | +1.37% | 40,727 | 45,547,628 |
| 2024-09-24 | 10.69 | 10.98 | 10.6 | 10.98 | +3.2% | 36,130 | 39,088,070 |
| 2024-09-23 | 10.5 | 10.78 | 10.46 | 10.64 | +1.33% | 26,092 | 27,789,409 |
| 2024-09-20 | 10.58 | 10.67 | 10.49 | 10.5 | -0.76% | 16,746 | 17,634,142 |
| 2024-09-19 | 10.39 | 10.61 | 10.33 | 10.58 | +2.62% | 20,421 | 21,471,526 |
| 2024-09-18 | 10.42 | 10.49 | 10.16 | 10.31 | -0.96% | 22,513 | 23,188,859 |
| 2024-09-13 | 10.65 | 10.73 | 10.41 | 10.41 | -2.25% | 21,546 | 22,688,240 |
| 2024-09-12 | 10.68 | 10.79 | 10.61 | 10.65 | -0.28% | 25,676 | 27,528,285 |
| 2024-09-11 | 10.73 | 10.76 | 10.61 | 10.68 | -0.56% | 18,342 | 19,604,393 |
| 2024-09-10 | 10.66 | 10.79 | 10.55 | 10.74 | +0.66% | 21,182 | 22,626,001 |
| 2024-09-09 | 10.59 | 10.73 | 10.53 | 10.67 | +0.28% | 19,811 | 21,024,967 |
| 2024-09-06 | 11.02 | 11.06 | 10.63 | 10.64 | -3.45% | 28,601 | 30,849,366 |
| 2024-09-05 | 10.84 | 11.07 | 10.84 | 11.02 | +1.57% | 22,992 | 25,248,841 |
| 2024-09-04 | 10.81 | 10.97 | 10.79 | 10.85 | -0.37% | 20,961 | 22,788,023 |
| 2024-09-03 | 10.74 | 11 | 10.74 | 10.89 | +0.93% | 25,000 | 27,198,485 |
| 2024-09-02 | 11.2 | 11.2 | 10.79 | 10.79 | -3.66% | 34,251 | 37,682,422 |
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：