股票概览
13.92
+9.61%
+1.22
13.19
开盘价
13.92
最高价
12.75
最低价
62,819
成交量
数据更新至: 2024-09-30
技术指标
12.44
MA5 (5日均线)
11.70
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 | 13.19 | 13.92 | 12.75 | 13.92 | +9.61% | 62,819 | 84,412,833 |
| 2024-09-27 | 12.25 | 12.79 | 12.16 | 12.7 | +3.93% | 24,876 | 30,971,645 |
| 2024-09-26 | 11.76 | 12.22 | 11.68 | 12.22 | +3.56% | 23,250 | 27,822,294 |
| 2024-09-25 | 11.62 | 12.02 | 11.61 | 11.8 | +1.9% | 25,330 | 29,953,737 |
| 2024-09-24 | 11 | 11.58 | 11 | 11.58 | +5.08% | 18,384 | 20,843,940 |
| 2024-09-23 | 11.08 | 11.08 | 10.91 | 11.02 | +0.09% | 8,125 | 8,937,356 |
| 2024-09-20 | 11.33 | 11.35 | 10.95 | 11.01 | -1.17% | 12,539 | 13,869,147 |
| 2024-09-19 | 10.7 | 11.18 | 10.7 | 11.14 | +4.21% | 17,343 | 19,124,057 |
| 2024-09-18 | 10.9 | 10.94 | 10.52 | 10.69 | -2.02% | 13,511 | 14,399,974 |
| 2024-09-13 | 11.12 | 11.17 | 10.91 | 10.91 | -1.53% | 12,221 | 13,449,904 |
| 2024-09-12 | 11.18 | 11.3 | 11.07 | 11.08 | -0.89% | 10,667 | 11,931,128 |
| 2024-09-11 | 11.28 | 11.3 | 11.11 | 11.18 | -1.67% | 11,297 | 12,650,540 |
| 2024-09-10 | 11.29 | 11.45 | 11.14 | 11.37 | +0.71% | 9,935 | 11,201,301 |
| 2024-09-09 | 11.3 | 11.4 | 11.15 | 11.29 | -0.44% | 10,398 | 11,724,393 |
| 2024-09-06 | 11.47 | 11.55 | 11.3 | 11.34 | -1.31% | 13,077 | 14,928,081 |
| 2024-09-05 | 11.7 | 11.7 | 11.44 | 11.49 | -0.61% | 10,299 | 11,864,015 |
| 2024-09-04 | 11.63 | 11.7 | 11.51 | 11.56 | -1.78% | 13,266 | 15,388,015 |
| 2024-09-03 | 11.92 | 11.95 | 11.68 | 11.77 | -0.59% | 15,613 | 18,397,435 |
| 2024-09-02 | 11.84 | 12.13 | 11.72 | 11.84 | -1% | 23,784 | 28,411,098 |
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：