股票概览
13.99
+16%
+1.93
12.52
开盘价
14.31
最高价
12.13
最低价
529,829
成交量
数据更新至: 2024-09-30
技术指标
11.98
MA5 (5日均线)
11.38
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 | 12.52 | 14.31 | 12.13 | 13.99 | +16% | 529,829 | 688,692,246 |
| 2024-09-27 | 11.52 | 12.22 | 11.35 | 12.06 | +5.24% | 464,738 | 549,055,459 |
| 2024-09-26 | 11.25 | 11.48 | 11.05 | 11.46 | -1.04% | 372,333 | 419,974,614 |
| 2024-09-25 | 10.74 | 11.66 | 10.74 | 11.58 | +6.93% | 510,779 | 571,822,235 |
| 2024-09-24 | 11.06 | 11.16 | 10.23 | 10.83 | -1.55% | 377,049 | 404,868,161 |
| 2024-09-23 | 11.27 | 11.38 | 10.87 | 11 | -2.31% | 293,613 | 324,633,900 |
| 2024-09-20 | 10.68 | 11.27 | 10.43 | 11.26 | +5.23% | 414,362 | 449,365,919 |
| 2024-09-19 | 10.45 | 10.87 | 10.4 | 10.7 | +3.08% | 260,726 | 277,744,842 |
| 2024-09-18 | 10.51 | 10.63 | 10.1 | 10.38 | -1.8% | 166,822 | 172,745,307 |
| 2024-09-13 | 10.55 | 10.94 | 10.45 | 10.57 | -0.56% | 246,387 | 263,483,756 |
| 2024-09-12 | 11.01 | 11.19 | 10.59 | 10.63 | -4.58% | 291,696 | 315,950,399 |
| 2024-09-11 | 11.02 | 11.34 | 10.92 | 11.14 | +0.36% | 224,265 | 249,344,840 |
| 2024-09-10 | 11.1 | 11.36 | 10.91 | 11.1 | -0.98% | 247,897 | 274,362,244 |
| 2024-09-09 | 11.16 | 11.54 | 11 | 11.21 | +0.72% | 308,733 | 348,753,721 |
| 2024-09-06 | 11.8 | 11.9 | 11.1 | 11.13 | -7.86% | 423,513 | 481,959,750 |
| 2024-09-05 | 11.55 | 12.33 | 11.34 | 12.08 | +2.03% | 469,557 | 557,085,556 |
| 2024-09-04 | 11.92 | 12.46 | 11.54 | 11.84 | -2.63% | 485,719 | 581,068,368 |
| 2024-09-03 | 12.22 | 12.83 | 12 | 12.16 | -5.44% | 595,703 | 734,012,662 |
| 2024-09-02 | 15 | 15.5 | 12.86 | 12.86 | -13.98% | 860,939 | 1,197,792,082 |
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：