股票概览
13.29
+14.27%
+1.66
11.94
开盘价
13.51
最高价
11.91
最低价
228,294
成交量
数据更新至: 2024-09-30
技术指标
11.42
MA5 (5日均线)
10.81
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 | 11.94 | 13.51 | 11.91 | 13.29 | +14.27% | 228,294 | 288,966,283 |
| 2024-09-27 | 11.22 | 11.91 | 11.11 | 11.63 | +3.19% | 213,666 | 244,575,303 |
| 2024-09-26 | 10.44 | 11.31 | 10.4 | 11.27 | +8.05% | 171,017 | 188,328,006 |
| 2024-09-25 | 10.55 | 10.72 | 10.43 | 10.43 | -0.48% | 91,307 | 96,703,119 |
| 2024-09-24 | 10.05 | 10.55 | 10.05 | 10.48 | +3.87% | 87,640 | 90,630,664 |
| 2024-09-23 | 10.11 | 10.2 | 10.04 | 10.09 | -0.79% | 39,020 | 39,427,491 |
| 2024-09-20 | 10.3 | 10.48 | 10.11 | 10.17 | -2.12% | 55,531 | 57,037,814 |
| 2024-09-19 | 10.32 | 10.42 | 10.09 | 10.39 | +1.17% | 77,671 | 80,094,995 |
| 2024-09-18 | 10.24 | 10.36 | 10.02 | 10.27 | +2.19% | 73,259 | 74,611,592 |
| 2024-09-13 | 10.21 | 10.27 | 10.05 | 10.05 | -1.08% | 50,893 | 51,608,861 |
| 2024-09-12 | 10.45 | 10.49 | 10.12 | 10.16 | -2.5% | 61,280 | 62,834,692 |
| 2024-09-11 | 10.45 | 10.47 | 10.32 | 10.42 | -0.57% | 43,841 | 45,497,313 |
| 2024-09-10 | 10.42 | 10.57 | 10.25 | 10.48 | +0.29% | 58,491 | 61,094,596 |
| 2024-09-09 | 10.25 | 10.48 | 10.16 | 10.45 | +0.29% | 61,209 | 63,470,436 |
| 2024-09-06 | 10.8 | 11.01 | 10.38 | 10.42 | -4.84% | 112,889 | 119,886,714 |
| 2024-09-05 | 10.9 | 11.15 | 10.72 | 10.95 | +1.01% | 123,593 | 135,477,036 |
| 2024-09-04 | 10.85 | 11.01 | 10.63 | 10.84 | -1.81% | 98,008 | 105,830,875 |
| 2024-09-03 | 11.07 | 11.2 | 10.9 | 11.04 | -1.25% | 100,165 | 110,262,276 |
| 2024-09-02 | 11.51 | 11.66 | 11.14 | 11.18 | -6.44% | 165,063 | 186,687,043 |
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：