股票概览
13.12
+11.38%
+1.34
12.09
开盘价
13.42
最高价
11.99
最低价
135,466
成交量
数据更新至: 2024-09-30
技术指标
11.51
MA5 (5日均线)
10.93
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 | 12.09 | 13.42 | 11.99 | 13.12 | +11.38% | 135,466 | 171,582,432 |
| 2024-09-27 | 11.22 | 11.83 | 11.22 | 11.78 | +5.65% | 64,817 | 74,888,259 |
| 2024-09-26 | 10.79 | 11.16 | 10.75 | 11.15 | +3.34% | 32,880 | 36,114,515 |
| 2024-09-25 | 10.83 | 11.04 | 10.77 | 10.79 | +0.94% | 29,397 | 32,068,249 |
| 2024-09-24 | 10.4 | 10.73 | 10.34 | 10.69 | +3.38% | 29,487 | 31,094,989 |
| 2024-09-23 | 10.36 | 10.44 | 10.31 | 10.34 | -0.19% | 12,305 | 12,749,138 |
| 2024-09-20 | 10.45 | 10.45 | 10.28 | 10.36 | -0.86% | 11,451 | 11,833,767 |
| 2024-09-19 | 10.33 | 10.49 | 10.21 | 10.45 | +2.15% | 16,575 | 17,213,765 |
| 2024-09-18 | 10.38 | 10.4 | 10.1 | 10.23 | -1.35% | 14,173 | 14,463,108 |
| 2024-09-13 | 10.5 | 10.5 | 10.35 | 10.37 | -1.24% | 15,423 | 16,060,887 |
| 2024-09-12 | 10.67 | 10.72 | 10.47 | 10.5 | -1.22% | 14,344 | 15,181,466 |
| 2024-09-11 | 10.65 | 10.7 | 10.59 | 10.63 | -0.47% | 9,782 | 10,406,490 |
| 2024-09-10 | 10.8 | 10.81 | 10.47 | 10.68 | -0.65% | 18,109 | 19,220,032 |
| 2024-09-09 | 10.66 | 10.87 | 10.6 | 10.75 | +0.56% | 17,010 | 18,289,042 |
| 2024-09-06 | 10.97 | 11.02 | 10.62 | 10.69 | -2.11% | 17,922 | 19,380,698 |
| 2024-09-05 | 10.78 | 10.95 | 10.78 | 10.92 | +1.3% | 13,576 | 14,809,250 |
| 2024-09-04 | 10.91 | 11.04 | 10.78 | 10.78 | -1.64% | 21,179 | 23,131,904 |
| 2024-09-03 | 10.87 | 11.05 | 10.83 | 10.96 | +0.37% | 21,219 | 23,254,262 |
| 2024-09-02 | 11.07 | 11.15 | 10.88 | 10.92 | -1.36% | 20,835 | 22,974,895 |
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：