股票概览
13.19
+13.12%
+1.53
12.05
开盘价
13.52
最高价
11.8
最低价
122,778
成交量
数据更新至: 2024-09-30
技术指标
11.62
MA5 (5日均线)
11.17
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 | 12.05 | 13.52 | 11.8 | 13.19 | +13.12% | 122,778 | 153,381,032 |
| 2024-09-27 | 11.26 | 11.72 | 11.13 | 11.66 | +4.57% | 85,718 | 98,127,740 |
| 2024-09-26 | 11.04 | 11.17 | 10.92 | 11.15 | +1% | 55,169 | 61,082,840 |
| 2024-09-25 | 11 | 11.29 | 10.95 | 11.04 | -0.27% | 54,527 | 60,779,378 |
| 2024-09-24 | 11.44 | 11.44 | 10.61 | 11.07 | -0.09% | 65,627 | 71,596,293 |
| 2024-09-23 | 10.71 | 11.17 | 10.67 | 11.08 | +3.75% | 40,537 | 44,727,984 |
| 2024-09-20 | 10.8 | 10.9 | 10.65 | 10.68 | -1.29% | 17,889 | 19,222,464 |
| 2024-09-19 | 10.51 | 10.84 | 10.4 | 10.82 | +4.84% | 23,510 | 25,058,491 |
| 2024-09-18 | 10.7 | 10.88 | 10.31 | 10.32 | -3.37% | 25,255 | 26,507,020 |
| 2024-09-13 | 10.74 | 10.8 | 10.5 | 10.68 | -0.74% | 24,683 | 26,252,618 |
| 2024-09-12 | 10.94 | 10.99 | 10.71 | 10.76 | -1.65% | 18,794 | 20,449,645 |
| 2024-09-11 | 11.04 | 11.04 | 10.8 | 10.94 | -0.91% | 22,466 | 24,466,789 |
| 2024-09-10 | 11.14 | 11.15 | 10.81 | 11.04 | +0.09% | 22,484 | 24,630,838 |
| 2024-09-09 | 10.93 | 11.28 | 10.8 | 11.03 | +0.27% | 34,714 | 38,401,911 |
| 2024-09-06 | 11.43 | 11.66 | 10.98 | 11 | -1.96% | 41,977 | 46,867,964 |
| 2024-09-05 | 11.16 | 11.34 | 11.06 | 11.22 | -0.18% | 59,050 | 66,170,289 |
| 2024-09-04 | 10.7 | 11.37 | 10.61 | 11.24 | +4.95% | 84,922 | 93,943,096 |
| 2024-09-03 | 10.59 | 10.72 | 10.49 | 10.71 | +1.42% | 23,331 | 24,873,226 |
| 2024-09-02 | 10.61 | 10.8 | 10.55 | 10.56 | -0.28% | 31,319 | 33,365,221 |
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：