股票概览
13.13
+13.29%
+1.54
11.97
开盘价
13.68
最高价
11.65
最低价
340,310
成交量
数据更新至: 2024-09-30
技术指标
11.29
MA5 (5日均线)
10.81
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 | 11.97 | 13.68 | 11.65 | 13.13 | +13.29% | 340,310 | 429,523,291 |
| 2024-09-27 | 10.89 | 11.6 | 10.7 | 11.59 | +8.01% | 189,321 | 211,144,070 |
| 2024-09-26 | 10.55 | 10.76 | 10.43 | 10.73 | +1.13% | 83,644 | 88,931,901 |
| 2024-09-25 | 10.43 | 10.9 | 10.43 | 10.61 | +2.22% | 107,503 | 114,501,490 |
| 2024-09-24 | 10.35 | 10.42 | 10.02 | 10.38 | +0.87% | 74,590 | 76,790,902 |
| 2024-09-23 | 10.28 | 10.47 | 10.17 | 10.29 | -0.19% | 43,019 | 44,414,264 |
| 2024-09-20 | 10.28 | 10.46 | 10.21 | 10.31 | 0% | 38,473 | 39,774,753 |
| 2024-09-19 | 10.36 | 10.38 | 10.1 | 10.31 | +0.29% | 39,799 | 40,910,852 |
| 2024-09-18 | 10.46 | 10.56 | 10.02 | 10.28 | -1.72% | 64,037 | 65,366,786 |
| 2024-09-13 | 10.52 | 10.69 | 10.3 | 10.46 | -0.95% | 77,379 | 80,950,653 |
| 2024-09-12 | 10.38 | 11.23 | 10.38 | 10.56 | +1.83% | 110,567 | 118,193,312 |
| 2024-09-11 | 10.32 | 10.79 | 10.24 | 10.37 | +0.78% | 91,601 | 96,523,273 |
| 2024-09-10 | 10.02 | 10.45 | 9.84 | 10.29 | +1.88% | 68,192 | 69,401,296 |
| 2024-09-09 | 10.38 | 10.44 | 10.02 | 10.1 | -1.75% | 39,327 | 39,939,897 |
| 2024-09-06 | 10.83 | 10.86 | 10.27 | 10.28 | -4.99% | 56,689 | 59,517,390 |
| 2024-09-05 | 10.76 | 10.94 | 10.68 | 10.82 | +0.09% | 47,147 | 50,967,702 |
| 2024-09-04 | 10.54 | 11.05 | 10.47 | 10.81 | +1.98% | 75,338 | 81,087,783 |
| 2024-09-03 | 10.37 | 10.67 | 10.37 | 10.6 | +1.53% | 39,462 | 41,754,662 |
| 2024-09-02 | 10.61 | 10.65 | 10.41 | 10.44 | -1.04% | 40,366 | 42,463,707 |
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：