股票概览
13.39
+9.93%
+1.21
12.77
开盘价
13.4
最高价
12.42
最低价
247,463
成交量
数据更新至: 2024-09-30
技术指标
11.86
MA5 (5日均线)
11.22
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 | 12.77 | 13.4 | 12.42 | 13.39 | +9.93% | 247,463 | 322,743,252 |
| 2024-09-27 | 11.88 | 12.24 | 11.75 | 12.18 | +5% | 109,173 | 130,860,268 |
| 2024-09-26 | 11.03 | 11.61 | 10.96 | 11.6 | +4.6% | 140,743 | 159,372,990 |
| 2024-09-25 | 11.02 | 11.42 | 11 | 11.09 | +0.54% | 132,033 | 148,226,923 |
| 2024-09-24 | 10.82 | 11.03 | 10.55 | 11.03 | +2.04% | 127,210 | 137,968,475 |
| 2024-09-23 | 10.71 | 11.12 | 10.56 | 10.81 | +1.89% | 111,817 | 121,791,916 |
| 2024-09-20 | 10.69 | 10.77 | 10.54 | 10.61 | +0.38% | 62,695 | 66,725,896 |
| 2024-09-19 | 10.45 | 10.69 | 10.34 | 10.57 | +1.93% | 46,843 | 49,344,943 |
| 2024-09-18 | 10.6 | 10.61 | 10.18 | 10.37 | -1.71% | 52,319 | 54,078,712 |
| 2024-09-13 | 10.8 | 10.88 | 10.54 | 10.55 | -2.31% | 59,363 | 63,521,472 |
| 2024-09-12 | 11.01 | 11.15 | 10.8 | 10.8 | -1.64% | 58,846 | 64,325,559 |
| 2024-09-11 | 11.25 | 11.25 | 10.92 | 10.98 | -2.75% | 64,895 | 71,571,465 |
| 2024-09-10 | 11.22 | 11.35 | 10.95 | 11.29 | +0.62% | 73,669 | 81,960,760 |
| 2024-09-09 | 11.34 | 11.46 | 11.15 | 11.22 | -1.06% | 56,429 | 63,505,521 |
| 2024-09-06 | 11.67 | 11.67 | 11.2 | 11.34 | -2.58% | 74,461 | 84,824,081 |
| 2024-09-05 | 11.62 | 11.77 | 11.52 | 11.64 | -0.34% | 68,027 | 79,211,202 |
| 2024-09-04 | 11.81 | 11.85 | 11.48 | 11.68 | -2.42% | 97,032 | 113,010,535 |
| 2024-09-03 | 11.84 | 12.06 | 11.74 | 11.97 | +1.01% | 111,765 | 133,155,168 |
| 2024-09-02 | 12.17 | 12.25 | 11.8 | 11.85 | -2.63% | 112,801 | 135,388,320 |
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：