股票概览
13.48
+8.71%
+1.08
12.5
开盘价
13.57
最高价
12.5
最低价
80,092
成交量
数据更新至: 2024-09-30
技术指标
12.44
MA5 (5日均线)
11.85
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 | 13.57 | 12.5 | 13.48 | +8.71% | 80,092 | 105,600,847 |
| 2024-09-27 | 12.43 | 12.55 | 12.19 | 12.4 | +0.81% | 31,826 | 39,324,590 |
| 2024-09-26 | 11.97 | 12.38 | 11.97 | 12.3 | +1.82% | 21,399 | 26,207,525 |
| 2024-09-25 | 11.94 | 12.2 | 11.76 | 12.08 | +1% | 30,890 | 37,129,949 |
| 2024-09-24 | 11.59 | 12.01 | 11.4 | 11.96 | +3.55% | 24,511 | 28,714,935 |
| 2024-09-23 | 11.45 | 11.65 | 11.38 | 11.55 | 0% | 13,686 | 15,717,378 |
| 2024-09-20 | 11.18 | 11.6 | 11.13 | 11.55 | +2.76% | 23,000 | 26,110,562 |
| 2024-09-19 | 10.89 | 11.27 | 10.89 | 11.24 | +3.12% | 21,187 | 23,631,896 |
| 2024-09-18 | 11.02 | 11.06 | 10.72 | 10.9 | -1% | 13,335 | 14,460,253 |
| 2024-09-13 | 10.86 | 11.25 | 10.75 | 11.01 | +1.94% | 20,319 | 22,473,836 |
| 2024-09-12 | 10.66 | 11.08 | 10.66 | 10.8 | +0.75% | 13,699 | 14,932,965 |
| 2024-09-11 | 10.77 | 10.88 | 10.6 | 10.72 | -0.74% | 10,116 | 10,828,149 |
| 2024-09-10 | 11.06 | 11.25 | 10.66 | 10.8 | -2.44% | 19,712 | 21,431,829 |
| 2024-09-09 | 10.8 | 11.07 | 10.62 | 11.07 | +2.12% | 19,557 | 21,372,669 |
| 2024-09-06 | 11.03 | 11.15 | 10.8 | 10.84 | -1.72% | 20,160 | 22,080,310 |
| 2024-09-05 | 11.05 | 11.19 | 10.81 | 11.03 | -0.18% | 20,230 | 22,288,455 |
| 2024-09-04 | 11.49 | 11.65 | 10.97 | 11.05 | -4.33% | 40,376 | 45,376,410 |
| 2024-09-03 | 12.1 | 12.28 | 11.4 | 11.55 | -5.02% | 46,187 | 54,084,389 |
| 2024-09-02 | 12.08 | 12.45 | 12.03 | 12.16 | +0.33% | 24,508 | 30,027,086 |
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：