股票概览
13.72
+15.59%
+1.85
12.24
开盘价
13.86
最高价
11.91
最低价
238,465
成交量
数据更新至: 2024-09-30
技术指标
11.81
MA5 (5日均线)
11.09
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 | 12.24 | 13.86 | 11.91 | 13.72 | +15.59% | 238,465 | 305,976,974 |
| 2024-09-27 | 11.27 | 12.06 | 11.21 | 11.87 | +5.14% | 185,435 | 215,464,438 |
| 2024-09-26 | 11.03 | 11.5 | 10.97 | 11.29 | +1.26% | 154,946 | 174,256,263 |
| 2024-09-25 | 10.69 | 11.55 | 10.69 | 11.15 | +1.18% | 201,210 | 223,975,262 |
| 2024-09-24 | 10.41 | 11.28 | 10.33 | 11.02 | +4.45% | 202,757 | 221,271,894 |
| 2024-09-23 | 10.42 | 10.64 | 10.15 | 10.55 | -3.03% | 142,837 | 148,273,959 |
| 2024-09-20 | 10.35 | 11.41 | 10.04 | 10.88 | +5.94% | 195,479 | 210,615,838 |
| 2024-09-19 | 10.11 | 10.69 | 10.11 | 10.27 | -0.68% | 123,123 | 127,430,106 |
| 2024-09-18 | 10.66 | 11 | 10.09 | 10.34 | +5.73% | 155,636 | 162,190,182 |
| 2024-09-13 | 10.18 | 10.22 | 9.78 | 9.78 | -3.93% | 72,269 | 71,785,479 |
| 2024-09-12 | 10.5 | 10.56 | 10.15 | 10.18 | -3.05% | 94,536 | 97,279,084 |
| 2024-09-11 | 10.61 | 10.66 | 10.28 | 10.5 | -3.93% | 108,566 | 113,507,537 |
| 2024-09-10 | 10.6 | 11.3 | 10.45 | 10.93 | +0.28% | 151,801 | 165,015,183 |
| 2024-09-09 | 11.03 | 11.49 | 10.81 | 10.9 | +1.02% | 191,756 | 213,912,124 |
| 2024-09-06 | 10.6 | 11.1 | 10.54 | 10.79 | -0.55% | 164,636 | 178,450,290 |
| 2024-09-05 | 10.54 | 11.16 | 10.54 | 10.85 | +1.4% | 164,895 | 177,867,618 |
| 2024-09-04 | 10.39 | 11.21 | 10.13 | 10.7 | +2.2% | 213,536 | 227,814,592 |
| 2024-09-03 | 10.61 | 11.1 | 10.3 | 10.47 | -6.35% | 220,440 | 233,921,838 |
| 2024-09-02 | 11.03 | 12.3 | 10.82 | 11.18 | +3.61% | 324,025 | 373,690,524 |
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：