股票概览
13.78
+9.98%
+1.25
13.78
开盘价
13.78
最高价
13.78
最低价
167,945
成交量
数据更新至: 2024-09-30
技术指标
11.89
MA5 (5日均线)
10.74
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 | 13.78 | 13.78 | 13.78 | 13.78 | +9.98% | 167,945 | 231,428,472 |
| 2024-09-27 | 11.86 | 12.53 | 11.52 | 12.53 | +10.01% | 478,943 | 574,554,632 |
| 2024-09-26 | 10.8 | 11.41 | 10.69 | 11.39 | +4.4% | 564,250 | 623,142,143 |
| 2024-09-25 | 10.95 | 11.58 | 10.79 | 10.91 | +0.83% | 732,878 | 812,222,659 |
| 2024-09-24 | 9.93 | 10.82 | 9.82 | 10.82 | +9.96% | 619,716 | 651,493,837 |
| 2024-09-23 | 9.72 | 10.03 | 9.7 | 9.84 | +1.13% | 163,301 | 161,101,979 |
| 2024-09-20 | 9.64 | 9.79 | 9.6 | 9.73 | +0.83% | 79,116 | 76,876,116 |
| 2024-09-19 | 9.42 | 9.73 | 9.33 | 9.65 | +3.21% | 95,281 | 91,274,449 |
| 2024-09-18 | 9.38 | 9.43 | 9.2 | 9.35 | -0.85% | 67,096 | 62,495,189 |
| 2024-09-13 | 9.53 | 9.77 | 9.41 | 9.43 | -1.05% | 84,975 | 81,170,099 |
| 2024-09-12 | 9.54 | 9.63 | 9.5 | 9.53 | +0.53% | 62,213 | 59,548,003 |
| 2024-09-11 | 9.46 | 9.54 | 9.41 | 9.48 | -0.42% | 36,987 | 35,063,362 |
| 2024-09-10 | 9.48 | 9.59 | 9.26 | 9.52 | +0.74% | 61,045 | 57,354,043 |
| 2024-09-09 | 9.41 | 9.61 | 9.39 | 9.45 | -0.74% | 56,134 | 53,178,165 |
| 2024-09-06 | 9.83 | 9.87 | 9.51 | 9.52 | -1.65% | 83,216 | 80,444,758 |
| 2024-09-05 | 9.63 | 9.76 | 9.59 | 9.68 | +1.57% | 81,018 | 78,404,703 |
| 2024-09-04 | 9.46 | 9.62 | 9.44 | 9.53 | 0% | 51,059 | 48,774,762 |
| 2024-09-03 | 9.41 | 9.55 | 9.4 | 9.53 | +1.38% | 57,014 | 54,052,409 |
| 2024-09-02 | 9.56 | 9.6 | 9.4 | 9.4 | -1.78% | 74,760 | 70,818,764 |
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：