股票概览
13.38
+8.43%
+1.04
13.01
开盘价
13.55
最高价
12.41
最低价
137,315
成交量
数据更新至: 2024-09-30
技术指标
12.02
MA5 (5日均线)
11.52
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 | 13.01 | 13.55 | 12.41 | 13.38 | +8.43% | 137,315 | 178,529,257 |
| 2024-09-27 | 11.78 | 12.35 | 11.78 | 12.34 | +5.74% | 44,223 | 53,415,958 |
| 2024-09-26 | 11.35 | 11.69 | 11.3 | 11.67 | +2.55% | 46,266 | 53,296,470 |
| 2024-09-25 | 11.35 | 11.65 | 11.35 | 11.38 | +0.62% | 59,782 | 68,742,033 |
| 2024-09-24 | 11 | 11.31 | 11 | 11.31 | +2.91% | 42,740 | 47,896,944 |
| 2024-09-23 | 11.16 | 11.16 | 10.92 | 10.99 | -0.99% | 18,380 | 20,260,631 |
| 2024-09-20 | 11.22 | 11.22 | 11.02 | 11.1 | -0.63% | 26,194 | 29,003,719 |
| 2024-09-19 | 10.97 | 11.3 | 10.97 | 11.17 | +2.01% | 37,765 | 42,197,809 |
| 2024-09-18 | 10.82 | 11 | 10.64 | 10.95 | +0.64% | 28,256 | 30,633,448 |
| 2024-09-13 | 11.13 | 11.21 | 10.84 | 10.88 | -1.98% | 38,238 | 41,994,854 |
| 2024-09-12 | 11.22 | 11.37 | 11.1 | 11.1 | -0.98% | 31,783 | 35,653,570 |
| 2024-09-11 | 11.17 | 11.33 | 11.12 | 11.21 | 0% | 36,493 | 40,975,704 |
| 2024-09-10 | 11.24 | 11.28 | 10.99 | 11.21 | -0.71% | 47,415 | 52,593,464 |
| 2024-09-09 | 11.73 | 11.73 | 11.17 | 11.29 | -2.92% | 55,332 | 62,791,242 |
| 2024-09-06 | 12.26 | 12.27 | 11.6 | 11.63 | -5.75% | 90,964 | 107,690,463 |
| 2024-09-05 | 12.37 | 12.63 | 12.18 | 12.34 | -4.93% | 119,169 | 147,425,001 |
| 2024-09-04 | 12.03 | 13.33 | 11.92 | 12.98 | +7.1% | 159,590 | 198,836,124 |
| 2024-09-03 | 12.02 | 12.2 | 11.6 | 12.12 | +0.83% | 95,048 | 113,492,817 |
| 2024-09-02 | 12.07 | 12.76 | 11.86 | 12.02 | -0.33% | 143,530 | 175,772,855 |
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：