股票概览
13.84
+14%
+1.7
12.59
开盘价
14
最高价
12.38
最低价
65,399
成交量
数据更新至: 2024-09-30
技术指标
11.99
MA5 (5日均线)
11.40
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 | 12.59 | 14 | 12.38 | 13.84 | +14% | 65,399 | 86,204,223 |
| 2024-09-27 | 11.89 | 12.3 | 11.75 | 12.14 | +5.2% | 40,863 | 49,244,473 |
| 2024-09-26 | 11.24 | 11.55 | 11.24 | 11.54 | +2.12% | 16,656 | 19,044,960 |
| 2024-09-25 | 11.19 | 11.45 | 11.19 | 11.3 | +1.35% | 19,821 | 22,495,258 |
| 2024-09-24 | 10.9 | 11.19 | 10.85 | 11.15 | +2.95% | 16,651 | 18,393,935 |
| 2024-09-23 | 10.77 | 10.9 | 10.71 | 10.83 | +0.56% | 8,296 | 8,974,867 |
| 2024-09-20 | 11 | 11.08 | 10.71 | 10.77 | -1.91% | 9,396 | 10,181,918 |
| 2024-09-19 | 10.63 | 11.07 | 10.63 | 10.98 | +3.29% | 14,545 | 15,875,843 |
| 2024-09-18 | 10.78 | 10.78 | 10.4 | 10.63 | -1.48% | 11,475 | 12,109,699 |
| 2024-09-13 | 11.01 | 11.01 | 10.77 | 10.79 | -1.55% | 9,892 | 10,737,560 |
| 2024-09-12 | 11.08 | 11.2 | 10.96 | 10.96 | -1.17% | 8,681 | 9,635,827 |
| 2024-09-11 | 11.11 | 11.26 | 11.03 | 11.09 | -1.25% | 7,554 | 8,398,837 |
| 2024-09-10 | 11.21 | 11.24 | 11.03 | 11.23 | +0.99% | 11,046 | 12,297,447 |
| 2024-09-09 | 11.01 | 11.31 | 10.85 | 11.12 | +0.72% | 12,914 | 14,350,549 |
| 2024-09-06 | 11.33 | 11.33 | 11.02 | 11.04 | -2.39% | 10,521 | 11,693,348 |
| 2024-09-05 | 11.23 | 11.34 | 11.14 | 11.31 | +1.25% | 8,327 | 9,373,538 |
| 2024-09-04 | 11.27 | 11.33 | 11.1 | 11.17 | -1.59% | 12,293 | 13,767,961 |
| 2024-09-03 | 11.32 | 11.45 | 11.21 | 11.35 | +0.89% | 9,777 | 11,117,731 |
| 2024-09-02 | 11.3 | 11.43 | 11.21 | 11.25 | -0.44% | 13,722 | 15,537,076 |
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：