股票概览
13.7
+10.04%
+1.25
13.15
开盘价
13.7
最高价
12.82
最低价
142,066
成交量
数据更新至: 2024-09-30
技术指标
12.16
MA5 (5日均线)
11.49
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 | 13.15 | 13.7 | 12.82 | 13.7 | +10.04% | 142,066 | 190,042,361 |
| 2024-09-27 | 12.08 | 12.52 | 11.9 | 12.45 | +4.18% | 76,835 | 93,575,428 |
| 2024-09-26 | 11.32 | 11.95 | 11.3 | 11.95 | +5.47% | 77,924 | 90,547,850 |
| 2024-09-25 | 11.4 | 11.69 | 11.33 | 11.33 | -0.26% | 70,886 | 81,632,175 |
| 2024-09-24 | 10.95 | 11.36 | 10.85 | 11.36 | +4.41% | 70,640 | 78,701,318 |
| 2024-09-23 | 10.89 | 11.11 | 10.77 | 10.88 | +0.37% | 44,355 | 48,503,487 |
| 2024-09-20 | 10.91 | 11.03 | 10.77 | 10.84 | -0.64% | 48,753 | 53,139,087 |
| 2024-09-19 | 10.91 | 11.07 | 10.69 | 10.91 | +0.93% | 49,560 | 53,911,643 |
| 2024-09-18 | 10.68 | 10.84 | 10.58 | 10.81 | +1.22% | 28,500 | 30,471,369 |
| 2024-09-13 | 10.79 | 10.87 | 10.67 | 10.68 | -1.39% | 23,390 | 25,159,739 |
| 2024-09-12 | 10.91 | 11.1 | 10.82 | 10.83 | -0.28% | 28,672 | 31,386,561 |
| 2024-09-11 | 10.87 | 11 | 10.75 | 10.86 | -1% | 29,127 | 31,581,907 |
| 2024-09-10 | 10.89 | 10.98 | 10.66 | 10.97 | +1.57% | 32,522 | 35,171,807 |
| 2024-09-09 | 10.91 | 11 | 10.73 | 10.8 | -0.92% | 31,146 | 33,754,318 |
| 2024-09-06 | 11.28 | 11.33 | 10.88 | 10.9 | -2.94% | 43,908 | 48,306,866 |
| 2024-09-05 | 11.13 | 11.33 | 11.13 | 11.23 | +0.99% | 32,705 | 36,714,853 |
| 2024-09-04 | 11.18 | 11.29 | 11.06 | 11.12 | -0.98% | 35,196 | 39,286,162 |
| 2024-09-03 | 11.13 | 11.34 | 10.99 | 11.23 | +2.09% | 54,253 | 60,900,936 |
| 2024-09-02 | 11.27 | 11.27 | 10.95 | 11 | -2.4% | 66,993 | 74,372,519 |
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：