股票概览
13.2
+7.58%
+0.93
12.65
开盘价
13.48
最高价
12.33
最低价
104,129
成交量
数据更新至: 2024-09-30
技术指标
12.30
MA5 (5日均线)
12.13
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 | 12.65 | 13.48 | 12.33 | 13.2 | +7.58% | 104,129 | 134,715,162 |
| 2024-09-27 | 12.2 | 12.29 | 11.97 | 12.27 | +2.08% | 47,652 | 58,029,037 |
| 2024-09-26 | 11.93 | 12.07 | 11.85 | 12.02 | +0.92% | 25,698 | 30,761,638 |
| 2024-09-25 | 12.19 | 12.37 | 11.83 | 11.91 | -1.41% | 35,477 | 42,913,770 |
| 2024-09-24 | 11.78 | 12.15 | 11.75 | 12.08 | +0.92% | 23,129 | 27,744,587 |
| 2024-09-23 | 11.84 | 11.97 | 11.59 | 11.97 | -0.99% | 29,903 | 35,173,210 |
| 2024-09-20 | 13.52 | 13.52 | 12.01 | 12.09 | -1.63% | 57,853 | 73,078,875 |
| 2024-09-19 | 12.05 | 12.3 | 11.89 | 12.29 | +0.57% | 39,160 | 47,428,648 |
| 2024-09-18 | 11.6 | 12.35 | 11.27 | 12.22 | +8.72% | 55,331 | 66,250,554 |
| 2024-09-13 | 11.39 | 11.55 | 11.21 | 11.24 | -2.01% | 10,328 | 11,732,431 |
| 2024-09-12 | 11.77 | 11.92 | 11.37 | 11.47 | -3.21% | 14,958 | 17,250,720 |
| 2024-09-11 | 11.82 | 11.98 | 11.73 | 11.85 | -0.08% | 9,711 | 11,506,566 |
| 2024-09-10 | 11.9 | 12.1 | 11.8 | 11.86 | -0.59% | 14,821 | 17,724,393 |
| 2024-09-09 | 11.77 | 12.1 | 11.61 | 11.93 | +1.36% | 15,652 | 18,576,354 |
| 2024-09-06 | 11.96 | 12.11 | 11.76 | 11.77 | -1.75% | 14,702 | 17,503,632 |
| 2024-09-05 | 11.63 | 12.18 | 11.63 | 11.98 | +3.28% | 22,256 | 26,630,535 |
| 2024-09-04 | 11.9 | 12.06 | 11.54 | 11.6 | -4.37% | 21,240 | 24,814,061 |
| 2024-09-03 | 11.41 | 12.18 | 11.18 | 12.13 | +6.12% | 30,367 | 35,737,301 |
| 2024-09-02 | 11.24 | 11.6 | 11.17 | 11.43 | +1.15% | 15,668 | 17,828,393 |
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：