股票概览
13.09
+12.65%
+1.47
12
开盘价
13.47
最高价
11.68
最低价
252,834
成交量
数据更新至: 2024-09-30
技术指标
11.30
MA5 (5日均线)
10.60
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 | 13.47 | 11.68 | 13.09 | +12.65% | 252,834 | 316,190,633 |
| 2024-09-27 | 11.29 | 11.79 | 11.01 | 11.62 | +3.75% | 194,215 | 221,434,531 |
| 2024-09-26 | 10.32 | 11.48 | 10.25 | 11.2 | +8.84% | 174,582 | 191,995,659 |
| 2024-09-25 | 10.39 | 10.66 | 10.27 | 10.29 | -0.1% | 72,794 | 76,047,234 |
| 2024-09-24 | 10.14 | 10.32 | 9.87 | 10.3 | +1.58% | 80,213 | 81,324,329 |
| 2024-09-23 | 9.75 | 10.29 | 9.75 | 10.14 | +3.47% | 64,523 | 64,817,345 |
| 2024-09-20 | 9.92 | 9.99 | 9.73 | 9.8 | -1.01% | 28,348 | 27,876,107 |
| 2024-09-19 | 9.82 | 10.02 | 9.77 | 9.9 | +1.02% | 31,629 | 31,325,652 |
| 2024-09-18 | 9.82 | 9.93 | 9.59 | 9.8 | -0.1% | 33,575 | 32,663,720 |
| 2024-09-13 | 9.99 | 10.11 | 9.81 | 9.81 | -1.8% | 40,426 | 39,994,905 |
| 2024-09-12 | 10.12 | 10.25 | 9.98 | 9.99 | -1.28% | 51,562 | 52,249,464 |
| 2024-09-11 | 10.47 | 10.49 | 10.06 | 10.12 | -2.88% | 78,890 | 80,273,977 |
| 2024-09-10 | 10.09 | 10.62 | 9.93 | 10.42 | +3.99% | 114,690 | 118,443,325 |
| 2024-09-09 | 10 | 10.14 | 9.85 | 10.02 | -0.2% | 27,363 | 27,408,363 |
| 2024-09-06 | 10.42 | 10.43 | 10.04 | 10.04 | -2.52% | 37,804 | 38,492,314 |
| 2024-09-05 | 10.24 | 10.32 | 10.16 | 10.3 | +1.38% | 25,011 | 25,653,250 |
| 2024-09-04 | 10.2 | 10.3 | 10.06 | 10.16 | -0.97% | 27,505 | 27,954,038 |
| 2024-09-03 | 10.02 | 10.33 | 10.01 | 10.26 | +2.19% | 33,653 | 34,401,471 |
| 2024-09-02 | 10.44 | 10.49 | 10.03 | 10.04 | -3.83% | 38,269 | 39,230,789 |
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：