股票概览
13.7
+12.48%
+1.52
12.6
开盘价
13.9
最高价
12.33
最低价
117,874
成交量
数据更新至: 2024-09-30
技术指标
11.99
MA5 (5日均线)
11.43
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 | 12.6 | 13.9 | 12.33 | 13.7 | +12.48% | 117,874 | 154,874,769 |
| 2024-09-27 | 11.77 | 12.32 | 11.65 | 12.18 | +5.18% | 73,480 | 87,832,937 |
| 2024-09-26 | 11.24 | 11.58 | 11.24 | 11.58 | +1.49% | 33,670 | 38,533,129 |
| 2024-09-25 | 11.08 | 11.85 | 11.08 | 11.41 | +2.98% | 51,978 | 58,984,985 |
| 2024-09-24 | 10.8 | 11.08 | 10.74 | 11.08 | +1.93% | 34,008 | 37,287,285 |
| 2024-09-23 | 10.81 | 10.94 | 10.65 | 10.87 | +0.37% | 16,147 | 17,490,465 |
| 2024-09-20 | 10.88 | 11 | 10.63 | 10.83 | -0.37% | 24,363 | 26,306,573 |
| 2024-09-19 | 10.85 | 10.96 | 10.69 | 10.87 | +0.83% | 21,536 | 23,362,623 |
| 2024-09-18 | 10.98 | 11.34 | 10.56 | 10.78 | -1.82% | 24,617 | 26,468,696 |
| 2024-09-13 | 11.24 | 11.6 | 10.98 | 10.98 | -2.23% | 24,146 | 27,027,831 |
| 2024-09-12 | 11.37 | 11.5 | 11.21 | 11.23 | -0.88% | 19,242 | 21,756,660 |
| 2024-09-11 | 11.56 | 11.63 | 11.31 | 11.33 | -3.16% | 22,801 | 26,035,261 |
| 2024-09-10 | 11.48 | 11.72 | 11.12 | 11.7 | +1.83% | 30,043 | 34,548,247 |
| 2024-09-09 | 11.48 | 11.59 | 11.33 | 11.49 | -0.52% | 18,116 | 20,772,175 |
| 2024-09-06 | 12 | 12.05 | 11.5 | 11.55 | -4.39% | 40,763 | 47,804,753 |
| 2024-09-05 | 11.96 | 12.22 | 11.91 | 12.08 | -0.33% | 37,586 | 45,357,665 |
| 2024-09-04 | 12.01 | 12.35 | 11.83 | 12.12 | 0% | 58,314 | 70,550,241 |
| 2024-09-03 | 11.81 | 12.12 | 11.78 | 12.12 | +1.76% | 52,236 | 62,477,241 |
| 2024-09-02 | 11.95 | 12.3 | 11.82 | 11.91 | -0.08% | 54,070 | 64,924,651 |
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：