股票概览
13.22
+9.98%
+1.2
12.5
开盘价
13.22
最高价
11.98
最低价
352,118
成交量
数据更新至: 2024-09-30
技术指标
11.85
MA5 (5日均线)
10.76
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 | 13.22 | 11.98 | 13.22 | +9.98% | 352,118 | 446,678,907 |
| 2024-09-27 | 11.7 | 12.19 | 11.38 | 12.02 | +1.61% | 275,560 | 323,894,005 |
| 2024-09-26 | 11.07 | 12.1 | 11.03 | 11.83 | +1.72% | 352,920 | 404,218,764 |
| 2024-09-25 | 11.2 | 11.63 | 11.05 | 11.63 | +10.03% | 413,705 | 468,732,770 |
| 2024-09-24 | 9.65 | 10.57 | 9.64 | 10.57 | +9.99% | 145,496 | 148,185,568 |
| 2024-09-23 | 9.69 | 9.73 | 9.55 | 9.61 | -1.74% | 58,545 | 56,316,111 |
| 2024-09-20 | 9.71 | 9.88 | 9.67 | 9.78 | -0.71% | 88,168 | 86,085,128 |
| 2024-09-19 | 9.59 | 10.09 | 9.48 | 9.85 | +1.44% | 141,529 | 139,158,791 |
| 2024-09-18 | 9.4 | 9.8 | 9.21 | 9.71 | +3.3% | 98,359 | 94,147,859 |
| 2024-09-13 | 9.39 | 9.62 | 9.38 | 9.4 | -0.11% | 42,137 | 39,943,367 |
| 2024-09-12 | 9.37 | 9.51 | 9.34 | 9.41 | -0.53% | 36,882 | 34,764,292 |
| 2024-09-11 | 9.43 | 9.66 | 9.38 | 9.46 | -0.21% | 41,755 | 39,627,226 |
| 2024-09-10 | 9.58 | 9.61 | 9.31 | 9.48 | -0.32% | 42,406 | 40,107,003 |
| 2024-09-09 | 9.42 | 9.63 | 9.36 | 9.51 | +0.11% | 52,445 | 49,926,246 |
| 2024-09-06 | 9.59 | 9.8 | 9.5 | 9.5 | -0.84% | 57,934 | 55,702,804 |
| 2024-09-05 | 9.36 | 9.61 | 9.36 | 9.58 | +1.59% | 38,828 | 37,017,908 |
| 2024-09-04 | 9.32 | 9.6 | 9.32 | 9.43 | +0.32% | 41,419 | 39,182,745 |
| 2024-09-03 | 9.31 | 9.52 | 9.31 | 9.4 | +0.53% | 35,494 | 33,433,427 |
| 2024-09-02 | 9.56 | 9.64 | 9.34 | 9.35 | -3.21% | 59,749 | 56,582,717 |
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：