股票概览
13.59
+8.72%
+1.09
13.05
开盘价
13.65
最高价
12.56
最低价
174,231
成交量
数据更新至: 2024-09-30
技术指标
12.38
MA5 (5日均线)
12.00
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 | 13.05 | 13.65 | 12.56 | 13.59 | +8.72% | 174,231 | 228,367,846 |
| 2024-09-27 | 12.21 | 12.67 | 12.12 | 12.5 | +3.05% | 79,345 | 98,153,735 |
| 2024-09-26 | 11.81 | 12.15 | 11.79 | 12.13 | +2.1% | 72,410 | 87,035,531 |
| 2024-09-25 | 11.86 | 12.09 | 11.83 | 11.88 | +0.68% | 75,742 | 90,618,074 |
| 2024-09-24 | 11.59 | 11.8 | 11.48 | 11.8 | +1.72% | 64,439 | 75,290,309 |
| 2024-09-23 | 11.56 | 11.78 | 11.45 | 11.6 | +0.26% | 38,960 | 45,197,939 |
| 2024-09-20 | 11.89 | 11.89 | 11.5 | 11.57 | -2.28% | 56,124 | 65,198,782 |
| 2024-09-19 | 11.61 | 11.99 | 11.47 | 11.84 | +2.16% | 75,097 | 88,514,048 |
| 2024-09-18 | 11.4 | 11.8 | 11.16 | 11.59 | +0.87% | 65,258 | 75,306,672 |
| 2024-09-13 | 11.26 | 11.86 | 11.1 | 11.49 | +1.95% | 67,429 | 77,380,986 |
| 2024-09-12 | 11.43 | 11.49 | 11.26 | 11.27 | -0.62% | 23,685 | 26,939,443 |
| 2024-09-11 | 11.4 | 11.43 | 11.28 | 11.34 | -1.05% | 17,968 | 20,390,544 |
| 2024-09-10 | 11.56 | 11.56 | 11.25 | 11.46 | +0.35% | 24,055 | 27,392,150 |
| 2024-09-09 | 11.35 | 11.46 | 11.23 | 11.42 | +0.26% | 21,691 | 24,640,141 |
| 2024-09-06 | 11.68 | 11.68 | 11.38 | 11.39 | -1.56% | 33,481 | 38,560,228 |
| 2024-09-05 | 11.53 | 11.66 | 11.5 | 11.57 | +0.52% | 31,608 | 36,555,433 |
| 2024-09-04 | 11.49 | 11.57 | 11.38 | 11.51 | -0.43% | 34,270 | 39,310,526 |
| 2024-09-03 | 11.33 | 11.76 | 11.32 | 11.56 | +2.21% | 52,919 | 60,915,433 |
| 2024-09-02 | 11.46 | 11.6 | 11.29 | 11.31 | -1.82% | 42,630 | 48,870,021 |
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：