股票概览
13.54
+9.46%
+1.17
13.09
开盘价
13.61
最高价
12.63
最低价
1,075,289
成交量
数据更新至: 2024-09-30
技术指标
11.96
MA5 (5日均线)
11.15
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 | 13.09 | 13.61 | 12.63 | 13.54 | +9.46% | 1,075,289 | 1,417,375,807 |
| 2024-09-27 | 12.05 | 12.4 | 11.9 | 12.37 | +4.48% | 424,616 | 516,510,169 |
| 2024-09-26 | 11.08 | 11.88 | 11 | 11.84 | +6.47% | 605,785 | 696,129,992 |
| 2024-09-25 | 11.19 | 11.61 | 11.07 | 11.12 | +1.92% | 705,313 | 801,077,258 |
| 2024-09-24 | 10.33 | 10.91 | 10.26 | 10.91 | +6.44% | 552,631 | 586,702,668 |
| 2024-09-23 | 10.2 | 10.38 | 10.15 | 10.25 | -0.49% | 196,380 | 201,626,227 |
| 2024-09-20 | 10.5 | 10.5 | 10.09 | 10.3 | -2.28% | 283,897 | 291,177,494 |
| 2024-09-19 | 10.3 | 10.68 | 10.1 | 10.54 | +2.83% | 308,570 | 321,831,571 |
| 2024-09-18 | 10.41 | 10.45 | 10.13 | 10.25 | -1.63% | 199,875 | 205,140,776 |
| 2024-09-13 | 10.7 | 10.73 | 10.42 | 10.42 | -2.34% | 184,122 | 194,216,659 |
| 2024-09-12 | 10.86 | 10.99 | 10.66 | 10.67 | -1.48% | 165,155 | 178,262,822 |
| 2024-09-11 | 10.8 | 10.91 | 10.63 | 10.83 | -0.46% | 136,571 | 147,214,462 |
| 2024-09-10 | 11.01 | 11.05 | 10.74 | 10.88 | -1% | 167,247 | 181,469,731 |
| 2024-09-09 | 11.09 | 11.09 | 10.88 | 10.99 | -0.99% | 177,491 | 194,748,429 |
| 2024-09-06 | 11.37 | 11.43 | 11.09 | 11.1 | -2.8% | 214,689 | 241,320,350 |
| 2024-09-05 | 11.39 | 11.57 | 11.25 | 11.42 | -0.26% | 235,411 | 268,013,648 |
| 2024-09-04 | 11.52 | 11.52 | 11.28 | 11.45 | -1.29% | 280,017 | 318,673,890 |
| 2024-09-03 | 11.52 | 11.61 | 11.33 | 11.6 | +0.17% | 214,243 | 246,131,068 |
| 2024-09-02 | 11.82 | 11.95 | 11.52 | 11.58 | -2.61% | 271,450 | 316,991,775 |
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：