股票概览
13.67
+12.05%
+1.47
12.5
开盘价
14.1
最高价
12.19
最低价
223,337
成交量
数据更新至: 2024-09-30
技术指标
11.71
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 | 12.5 | 14.1 | 12.19 | 13.67 | +12.05% | 223,337 | 290,571,374 |
| 2024-09-27 | 11.47 | 12.5 | 11.39 | 12.2 | +6.46% | 175,632 | 209,536,668 |
| 2024-09-26 | 10.72 | 11.78 | 10.61 | 11.46 | +7.3% | 143,052 | 161,348,550 |
| 2024-09-25 | 10.59 | 10.89 | 10.59 | 10.68 | +1.52% | 50,115 | 53,888,237 |
| 2024-09-24 | 10.26 | 10.52 | 10.2 | 10.52 | +2.94% | 36,043 | 37,513,644 |
| 2024-09-23 | 10.27 | 10.43 | 10.15 | 10.22 | -0.68% | 20,471 | 20,988,712 |
| 2024-09-20 | 10.48 | 10.48 | 10.22 | 10.29 | -1.81% | 25,420 | 26,251,770 |
| 2024-09-19 | 10.42 | 10.55 | 10.26 | 10.48 | +1.45% | 22,562 | 23,566,364 |
| 2024-09-18 | 10.46 | 10.48 | 10.06 | 10.33 | -0.1% | 24,315 | 24,848,168 |
| 2024-09-13 | 10.48 | 10.57 | 10.32 | 10.34 | -1.34% | 23,008 | 23,870,244 |
| 2024-09-12 | 10.56 | 10.74 | 10.45 | 10.48 | -1.69% | 25,644 | 27,156,489 |
| 2024-09-11 | 10.73 | 10.76 | 10.58 | 10.66 | -0.47% | 19,595 | 20,892,466 |
| 2024-09-10 | 10.59 | 10.73 | 10.53 | 10.71 | +1.13% | 28,150 | 29,956,009 |
| 2024-09-09 | 10.46 | 10.65 | 10.3 | 10.59 | +1.15% | 28,519 | 30,013,218 |
| 2024-09-06 | 10.88 | 10.96 | 10.43 | 10.47 | -3.41% | 45,277 | 48,154,412 |
| 2024-09-05 | 10.8 | 10.91 | 10.71 | 10.84 | +0.37% | 33,544 | 36,249,329 |
| 2024-09-04 | 10.86 | 10.94 | 10.7 | 10.8 | -0.92% | 35,640 | 38,439,825 |
| 2024-09-03 | 10.96 | 11.14 | 10.81 | 10.9 | -1.09% | 44,630 | 48,931,402 |
| 2024-09-02 | 11.15 | 11.36 | 11 | 11.02 | -1.34% | 49,165 | 55,023,783 |
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：