股票概览
13.62
+8.01%
+1.01
13.3
开盘价
13.86
最高价
12.69
最低价
234,229
成交量
数据更新至: 2024-09-30
技术指标
12.44
MA5 (5日均线)
11.92
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 | 13.3 | 13.86 | 12.69 | 13.62 | +8.01% | 234,229 | 311,700,083 |
| 2024-09-27 | 12.22 | 12.68 | 12.09 | 12.61 | +4.47% | 115,771 | 143,732,277 |
| 2024-09-26 | 11.76 | 12.08 | 11.65 | 12.07 | +1.34% | 133,272 | 158,622,917 |
| 2024-09-25 | 11.85 | 12.18 | 11.77 | 11.91 | -0.58% | 184,868 | 221,469,618 |
| 2024-09-24 | 11.59 | 12.21 | 11.4 | 11.98 | +3.9% | 182,298 | 215,197,117 |
| 2024-09-23 | 11.36 | 11.83 | 11.21 | 11.53 | +1.5% | 110,274 | 126,434,096 |
| 2024-09-20 | 11.72 | 11.78 | 11.27 | 11.36 | -2.99% | 118,196 | 134,864,194 |
| 2024-09-19 | 11.26 | 11.78 | 11.07 | 11.71 | +4.46% | 172,741 | 199,709,157 |
| 2024-09-18 | 11.15 | 11.35 | 10.91 | 11.21 | +0.45% | 117,893 | 131,189,441 |
| 2024-09-13 | 11.49 | 11.68 | 11.05 | 11.16 | -2.87% | 163,444 | 185,214,397 |
| 2024-09-12 | 11.35 | 12.28 | 11.28 | 11.49 | +1.77% | 251,310 | 291,572,401 |
| 2024-09-11 | 10.2 | 11.29 | 10.12 | 11.29 | +10.04% | 77,469 | 85,674,603 |
| 2024-09-10 | 10.01 | 10.28 | 10.01 | 10.26 | +1.68% | 27,723 | 28,147,755 |
| 2024-09-09 | 10 | 10.16 | 9.96 | 10.09 | -0.1% | 23,067 | 23,220,142 |
| 2024-09-06 | 10.4 | 10.4 | 10.1 | 10.1 | -2.79% | 26,771 | 27,378,550 |
| 2024-09-05 | 10.38 | 10.48 | 10.27 | 10.39 | +0.19% | 27,672 | 28,691,717 |
| 2024-09-04 | 10.31 | 10.56 | 10.24 | 10.37 | +0.48% | 49,177 | 51,202,460 |
| 2024-09-03 | 10.06 | 10.36 | 10.06 | 10.32 | +2.08% | 34,038 | 34,984,651 |
| 2024-09-02 | 10.4 | 10.45 | 10.1 | 10.11 | -3.16% | 36,733 | 37,647,804 |
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：