股票概览
13.63
+13.21%
+1.59
12.58
开盘价
13.79
最高价
12.13
最低价
103,369
成交量
数据更新至: 2024-09-30
技术指标
11.93
MA5 (5日均线)
11.35
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 | 12.58 | 13.79 | 12.13 | 13.63 | +13.21% | 103,369 | 134,067,084 |
| 2024-09-27 | 11.86 | 12.21 | 11.59 | 12.04 | +4.15% | 35,336 | 41,905,819 |
| 2024-09-26 | 11.36 | 11.58 | 11.28 | 11.56 | +2.3% | 18,967 | 21,729,208 |
| 2024-09-25 | 11.3 | 11.48 | 11.14 | 11.3 | +1.62% | 19,849 | 22,488,914 |
| 2024-09-24 | 10.98 | 11.15 | 10.88 | 11.12 | +2.49% | 16,377 | 18,086,459 |
| 2024-09-23 | 10.88 | 10.96 | 10.8 | 10.85 | -0.09% | 6,459 | 7,024,453 |
| 2024-09-20 | 10.9 | 11.01 | 10.81 | 10.86 | -0.91% | 8,509 | 9,265,719 |
| 2024-09-19 | 10.58 | 11.02 | 10.5 | 10.96 | +4.48% | 20,264 | 21,877,212 |
| 2024-09-18 | 10.68 | 10.68 | 10.27 | 10.49 | -2.24% | 16,691 | 17,435,531 |
| 2024-09-13 | 10.9 | 10.91 | 10.7 | 10.73 | -0.65% | 8,537 | 9,183,843 |
| 2024-09-12 | 10.85 | 10.98 | 10.79 | 10.8 | -0.46% | 7,158 | 7,795,200 |
| 2024-09-11 | 10.97 | 11 | 10.78 | 10.85 | -1% | 9,358 | 10,189,042 |
| 2024-09-10 | 10.93 | 11.03 | 10.76 | 10.96 | +0.64% | 8,477 | 9,230,353 |
| 2024-09-09 | 10.75 | 11 | 10.63 | 10.89 | +1.11% | 11,890 | 12,901,485 |
| 2024-09-06 | 11 | 11.03 | 10.75 | 10.77 | -2.09% | 13,024 | 14,159,422 |
| 2024-09-05 | 10.94 | 11.05 | 10.83 | 11 | +1.1% | 11,540 | 12,662,240 |
| 2024-09-04 | 10.96 | 11.16 | 10.83 | 10.88 | -1% | 14,908 | 16,361,335 |
| 2024-09-03 | 11.22 | 11.25 | 10.96 | 10.99 | -0.9% | 13,621 | 15,077,768 |
| 2024-09-02 | 11.3 | 11.45 | 11.07 | 11.09 | -1.25% | 16,294 | 18,380,520 |
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：