股票概览
13.6
+14.57%
+1.73
12.23
开盘价
13.8
最高价
12.02
最低价
119,664
成交量
数据更新至: 2024-09-30
技术指标
11.70
MA5 (5日均线)
11.07
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 | 12.23 | 13.8 | 12.02 | 13.6 | +14.57% | 119,664 | 154,228,222 |
| 2024-09-27 | 11.26 | 12.06 | 11.26 | 11.87 | +6.08% | 72,124 | 84,078,832 |
| 2024-09-26 | 10.91 | 11.2 | 10.83 | 11.19 | +2.38% | 34,529 | 38,122,778 |
| 2024-09-25 | 10.91 | 11.23 | 10.91 | 10.93 | +0.37% | 44,852 | 49,657,440 |
| 2024-09-24 | 10.55 | 10.9 | 10.45 | 10.89 | +4.11% | 38,971 | 41,761,058 |
| 2024-09-23 | 10.41 | 10.54 | 10.31 | 10.46 | +0.19% | 18,656 | 19,497,645 |
| 2024-09-20 | 10.78 | 10.78 | 10.38 | 10.44 | -1.97% | 24,355 | 25,549,199 |
| 2024-09-19 | 10.43 | 10.75 | 10.33 | 10.65 | +2.7% | 34,334 | 36,493,022 |
| 2024-09-18 | 10.59 | 10.73 | 10.12 | 10.37 | +0.48% | 33,385 | 34,593,764 |
| 2024-09-13 | 10.57 | 10.65 | 10.31 | 10.32 | -2.37% | 22,171 | 23,108,611 |
| 2024-09-12 | 10.82 | 10.89 | 10.56 | 10.57 | -2.04% | 24,635 | 26,426,232 |
| 2024-09-11 | 10.86 | 10.95 | 10.74 | 10.79 | -0.55% | 19,463 | 21,091,462 |
| 2024-09-10 | 10.69 | 10.98 | 10.68 | 10.85 | +0.37% | 22,310 | 24,116,971 |
| 2024-09-09 | 10.76 | 11.1 | 10.75 | 10.81 | -0.83% | 24,808 | 27,069,171 |
| 2024-09-06 | 11.21 | 11.21 | 10.82 | 10.9 | -2.15% | 38,068 | 41,668,500 |
| 2024-09-05 | 11.16 | 11.25 | 10.98 | 11.14 | -0.98% | 40,467 | 44,940,506 |
| 2024-09-04 | 10.89 | 11.5 | 10.81 | 11.25 | +2.37% | 62,486 | 70,194,886 |
| 2024-09-03 | 10.91 | 11.12 | 10.84 | 10.99 | +0.37% | 23,925 | 26,246,712 |
| 2024-09-02 | 11.07 | 11.38 | 10.93 | 10.95 | -2.23% | 39,342 | 43,741,884 |
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：