股票概览
13.8
+8.66%
+1.1
13.06
开盘价
13.94
最高价
12.63
最低价
43,470
成交量
数据更新至: 2024-09-30
技术指标
12.51
MA5 (5日均线)
12.00
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 | 13.06 | 13.94 | 12.63 | 13.8 | +8.66% | 43,470 | 58,056,275 |
| 2024-09-27 | 12.45 | 12.7 | 12.43 | 12.7 | +3.67% | 18,167 | 22,860,379 |
| 2024-09-26 | 11.95 | 12.25 | 11.93 | 12.25 | +2.17% | 15,302 | 18,503,525 |
| 2024-09-25 | 11.92 | 12.14 | 11.83 | 11.99 | +1.44% | 15,266 | 18,361,041 |
| 2024-09-24 | 11.58 | 11.82 | 11.48 | 11.82 | +2.69% | 11,868 | 13,846,859 |
| 2024-09-23 | 11.39 | 11.65 | 11.39 | 11.51 | +0.52% | 9,544 | 10,995,487 |
| 2024-09-20 | 11.66 | 11.7 | 11.39 | 11.45 | -2.05% | 8,051 | 9,276,786 |
| 2024-09-19 | 11.3 | 11.75 | 11.23 | 11.69 | +3.54% | 11,775 | 13,596,467 |
| 2024-09-18 | 11.48 | 11.61 | 11.1 | 11.29 | -1.91% | 11,923 | 13,406,757 |
| 2024-09-13 | 11.77 | 11.78 | 11.5 | 11.51 | -1.96% | 8,547 | 9,927,021 |
| 2024-09-12 | 11.87 | 11.95 | 11.74 | 11.74 | -0.34% | 10,236 | 12,117,100 |
| 2024-09-11 | 11.85 | 11.95 | 11.7 | 11.78 | -0.93% | 8,260 | 9,763,796 |
| 2024-09-10 | 11.86 | 11.99 | 11.73 | 11.89 | +0.76% | 10,226 | 12,103,212 |
| 2024-09-09 | 11.77 | 11.96 | 11.52 | 11.8 | +1.2% | 9,826 | 11,595,463 |
| 2024-09-06 | 11.96 | 11.96 | 11.66 | 11.66 | -1.93% | 7,633 | 8,970,717 |
| 2024-09-05 | 11.64 | 11.9 | 11.64 | 11.89 | +1.54% | 8,398 | 9,932,520 |
| 2024-09-04 | 11.86 | 11.93 | 11.65 | 11.71 | -1.26% | 8,111 | 9,548,675 |
| 2024-09-03 | 11.82 | 11.98 | 11.71 | 11.86 | +1.11% | 7,800 | 9,248,428 |
| 2024-09-02 | 11.85 | 12.07 | 11.69 | 11.73 | -1.01% | 12,246 | 14,584,175 |
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：