股票概览
13.8
+9.35%
+1.18
13
开盘价
13.85
最高价
12.62
最低价
38,390
成交量
数据更新至: 2024-09-30
技术指标
12.46
MA5 (5日均线)
11.96
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 | 13 | 13.85 | 12.62 | 13.8 | +9.35% | 38,390 | 51,002,765 |
| 2024-09-27 | 12.21 | 12.7 | 12.19 | 12.62 | +3.53% | 12,097 | 15,027,408 |
| 2024-09-26 | 11.88 | 12.2 | 11.81 | 12.19 | +2.44% | 16,570 | 20,002,679 |
| 2024-09-25 | 11.89 | 12.05 | 11.77 | 11.9 | +0.85% | 16,235 | 19,394,163 |
| 2024-09-24 | 11.58 | 11.85 | 11.52 | 11.8 | +2.25% | 12,907 | 15,109,790 |
| 2024-09-23 | 11.44 | 11.61 | 11.37 | 11.54 | +0.35% | 5,087 | 5,864,934 |
| 2024-09-20 | 11.58 | 11.63 | 11.38 | 11.5 | -0.86% | 5,660 | 6,496,796 |
| 2024-09-19 | 11.28 | 11.64 | 11.11 | 11.6 | +3.02% | 10,728 | 12,322,516 |
| 2024-09-18 | 11.42 | 11.47 | 11.06 | 11.26 | -1.31% | 9,313 | 10,424,514 |
| 2024-09-13 | 11.59 | 11.67 | 11.38 | 11.41 | -1.81% | 7,821 | 8,979,836 |
| 2024-09-12 | 11.63 | 11.74 | 11.58 | 11.62 | 0% | 4,471 | 5,220,397 |
| 2024-09-11 | 11.61 | 11.81 | 11.56 | 11.62 | -0.85% | 7,723 | 9,025,709 |
| 2024-09-10 | 11.61 | 11.75 | 11.56 | 11.72 | +0.6% | 6,710 | 7,828,508 |
| 2024-09-09 | 11.55 | 11.72 | 11.41 | 11.65 | +0.6% | 3,482 | 4,045,263 |
| 2024-09-06 | 11.78 | 11.81 | 11.58 | 11.58 | -1.61% | 5,499 | 6,397,816 |
| 2024-09-05 | 11.56 | 11.77 | 11.56 | 11.77 | +1.2% | 4,805 | 5,627,907 |
| 2024-09-04 | 11.73 | 11.73 | 11.54 | 11.63 | -1.11% | 5,126 | 5,969,261 |
| 2024-09-03 | 11.72 | 11.81 | 11.66 | 11.76 | +0.34% | 4,669 | 5,480,106 |
| 2024-09-02 | 11.81 | 11.89 | 11.71 | 11.72 | -0.85% | 7,558 | 8,902,929 |
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：