股票概览
13.09
+14.02%
+1.61
11.96
开盘价
13.28
最高价
11.63
最低价
120,803
成交量
数据更新至: 2024-09-30
技术指标
11.19
MA5 (5日均线)
10.46
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 | 11.96 | 13.28 | 11.63 | 13.09 | +14.02% | 120,803 | 150,499,546 |
| 2024-09-27 | 11.13 | 11.75 | 11.12 | 11.48 | +4.94% | 84,329 | 96,441,790 |
| 2024-09-26 | 10.25 | 10.95 | 10.07 | 10.94 | +7.47% | 61,746 | 65,329,802 |
| 2024-09-25 | 10.37 | 10.52 | 10.12 | 10.18 | -0.68% | 42,080 | 43,370,562 |
| 2024-09-24 | 9.7 | 10.25 | 9.63 | 10.25 | +7.33% | 44,432 | 44,222,282 |
| 2024-09-23 | 9.78 | 9.85 | 9.54 | 9.55 | -2.05% | 26,809 | 25,844,283 |
| 2024-09-20 | 9.9 | 9.96 | 9.69 | 9.75 | -2.3% | 31,343 | 30,743,162 |
| 2024-09-19 | 9.46 | 10.19 | 9.46 | 9.98 | +5.5% | 55,295 | 54,609,862 |
| 2024-09-18 | 9.7 | 9.85 | 9.25 | 9.46 | -4.15% | 34,363 | 32,628,149 |
| 2024-09-13 | 10.16 | 10.16 | 9.85 | 9.87 | -2.28% | 30,069 | 29,982,894 |
| 2024-09-12 | 10.28 | 10.36 | 10.06 | 10.1 | -2.04% | 33,463 | 34,132,992 |
| 2024-09-11 | 10.56 | 10.56 | 10.24 | 10.31 | -2.37% | 44,462 | 45,896,916 |
| 2024-09-10 | 10.75 | 10.94 | 10.38 | 10.56 | -3.12% | 64,957 | 68,626,935 |
| 2024-09-09 | 11.1 | 11.39 | 10.7 | 10.9 | -6.84% | 91,467 | 100,735,816 |
| 2024-09-06 | 12.77 | 12.85 | 11.4 | 11.7 | -1.52% | 137,875 | 167,309,075 |
| 2024-09-05 | 10.18 | 11.88 | 10.11 | 11.88 | +20% | 79,991 | 90,370,219 |
| 2024-09-04 | 9.96 | 10.08 | 9.85 | 9.9 | -1.3% | 10,214 | 10,144,979 |
| 2024-09-03 | 9.85 | 10.06 | 9.79 | 10.03 | +2.24% | 13,394 | 13,385,845 |
| 2024-09-02 | 10.16 | 10.16 | 9.79 | 9.81 | -3.54% | 17,354 | 17,204,138 |
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：