股票概览
13.31
+15.24%
+1.76
12.28
开盘价
13.42
最高价
11.79
最低价
124,497
成交量
数据更新至: 2024-09-30
技术指标
11.44
MA5 (5日均线)
11.02
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 | 12.28 | 13.42 | 11.79 | 13.31 | +15.24% | 124,497 | 157,366,700 |
| 2024-09-27 | 11.13 | 11.8 | 11.04 | 11.55 | +5.48% | 76,883 | 87,612,257 |
| 2024-09-26 | 10.67 | 10.96 | 10.6 | 10.95 | +2.15% | 49,869 | 53,939,962 |
| 2024-09-25 | 10.7 | 11 | 10.65 | 10.72 | +0.47% | 52,597 | 56,924,218 |
| 2024-09-24 | 10.56 | 10.7 | 10.26 | 10.67 | +1.62% | 50,553 | 53,237,053 |
| 2024-09-23 | 10.5 | 10.68 | 10.37 | 10.5 | -0.19% | 31,647 | 33,306,286 |
| 2024-09-20 | 10.53 | 10.64 | 10.46 | 10.52 | -0.47% | 24,937 | 26,244,525 |
| 2024-09-19 | 10.52 | 10.66 | 10.39 | 10.57 | +0.76% | 27,755 | 29,272,731 |
| 2024-09-18 | 10.95 | 11.04 | 10.43 | 10.49 | -3.67% | 45,355 | 48,196,829 |
| 2024-09-13 | 10.99 | 11.05 | 10.63 | 10.89 | -1.89% | 71,879 | 77,923,222 |
| 2024-09-12 | 10.75 | 11.88 | 10.68 | 11.1 | +3.35% | 91,549 | 102,456,915 |
| 2024-09-11 | 11.13 | 11.13 | 10.7 | 10.74 | -3.76% | 36,721 | 39,845,948 |
| 2024-09-10 | 11.08 | 11.25 | 10.73 | 11.16 | +0.63% | 43,709 | 48,040,342 |
| 2024-09-09 | 10.81 | 11.11 | 10.71 | 11.09 | +1.93% | 38,662 | 42,414,926 |
| 2024-09-06 | 11.31 | 11.35 | 10.84 | 10.88 | -3.8% | 41,311 | 45,506,418 |
| 2024-09-05 | 11.26 | 11.47 | 11.18 | 11.31 | -0.35% | 38,023 | 43,028,757 |
| 2024-09-04 | 11.32 | 11.57 | 11.1 | 11.35 | -0.7% | 41,723 | 47,064,563 |
| 2024-09-03 | 11.35 | 11.6 | 11.3 | 11.43 | +0.26% | 36,749 | 42,090,943 |
| 2024-09-02 | 11.65 | 11.82 | 11.37 | 11.4 | -2.06% | 53,369 | 61,792,477 |
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：