股票概览
13.08
+12.27%
+1.43
12.01
开盘价
13.31
最高价
11.88
最低价
43,357
成交量
数据更新至: 2024-09-30
技术指标
11.50
MA5 (5日均线)
10.93
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 | 12.01 | 13.31 | 11.88 | 13.08 | +12.27% | 43,357 | 54,376,210 |
| 2024-09-27 | 11.24 | 11.89 | 11.2 | 11.65 | +4.3% | 22,394 | 25,814,228 |
| 2024-09-26 | 10.85 | 11.21 | 10.83 | 11.17 | +2.67% | 12,695 | 14,000,914 |
| 2024-09-25 | 10.8 | 11.08 | 10.78 | 10.88 | +1.3% | 13,502 | 14,763,886 |
| 2024-09-24 | 10.35 | 10.75 | 10.32 | 10.74 | +3.97% | 12,785 | 13,500,655 |
| 2024-09-23 | 10.31 | 10.47 | 10.28 | 10.33 | +0.19% | 8,434 | 8,753,515 |
| 2024-09-20 | 10.51 | 10.69 | 10.25 | 10.31 | -2.27% | 8,811 | 9,140,530 |
| 2024-09-19 | 10.2 | 10.58 | 10.1 | 10.55 | +3.43% | 7,739 | 8,068,209 |
| 2024-09-18 | 10.32 | 10.46 | 9.98 | 10.2 | -1.35% | 7,888 | 8,001,031 |
| 2024-09-13 | 10.51 | 10.55 | 10.33 | 10.34 | -1.9% | 6,048 | 6,305,035 |
| 2024-09-12 | 10.59 | 10.75 | 10.5 | 10.54 | -0.47% | 6,376 | 6,776,228 |
| 2024-09-11 | 10.7 | 10.76 | 10.51 | 10.59 | -0.56% | 6,107 | 6,481,439 |
| 2024-09-10 | 10.61 | 10.73 | 10.5 | 10.65 | +0.38% | 8,166 | 8,664,909 |
| 2024-09-09 | 10.46 | 10.68 | 10.32 | 10.61 | +0.57% | 7,884 | 8,307,699 |
| 2024-09-06 | 10.84 | 10.88 | 10.5 | 10.55 | -2.59% | 7,043 | 7,505,852 |
| 2024-09-05 | 10.72 | 10.88 | 10.66 | 10.83 | +1.03% | 8,845 | 9,522,692 |
| 2024-09-04 | 10.78 | 10.84 | 10.65 | 10.72 | -0.74% | 8,118 | 8,708,927 |
| 2024-09-03 | 10.7 | 10.88 | 10.63 | 10.8 | +0.84% | 11,604 | 12,510,992 |
| 2024-09-02 | 10.71 | 10.92 | 10.63 | 10.71 | +0.47% | 10,638 | 11,443,172 |
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：