股票概览
13.12
+9.97%
+1.19
12.21
开盘价
13.12
最高价
12.08
最低价
75,795
成交量
数据更新至: 2024-09-30
技术指标
11.95
MA5 (5日均线)
11.56
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 | 12.21 | 13.12 | 12.08 | 13.12 | +9.97% | 75,795 | 96,021,239 |
| 2024-09-27 | 11.86 | 11.97 | 11.69 | 11.93 | +1.1% | 41,054 | 48,635,981 |
| 2024-09-26 | 11.89 | 11.89 | 11.54 | 11.8 | +0.85% | 49,184 | 57,854,988 |
| 2024-09-25 | 11.24 | 11.77 | 11.24 | 11.7 | +4.56% | 37,629 | 43,541,308 |
| 2024-09-24 | 10.98 | 11.25 | 10.75 | 11.19 | +3.42% | 19,644 | 21,644,955 |
| 2024-09-23 | 11.19 | 11.19 | 10.62 | 10.82 | -3.31% | 30,897 | 33,450,353 |
| 2024-09-20 | 11.36 | 11.4 | 11.16 | 11.19 | -1.5% | 10,870 | 12,240,145 |
| 2024-09-19 | 11.29 | 11.46 | 11.25 | 11.36 | +0.62% | 18,319 | 20,849,711 |
| 2024-09-18 | 11.16 | 11.29 | 10.99 | 11.29 | +1.16% | 14,366 | 16,002,456 |
| 2024-09-13 | 11.3 | 11.37 | 11.11 | 11.16 | -1.15% | 15,341 | 17,204,287 |
| 2024-09-12 | 11.36 | 11.48 | 11.28 | 11.29 | -0.53% | 19,911 | 22,674,386 |
| 2024-09-11 | 11.49 | 11.49 | 11.25 | 11.35 | 0% | 13,134 | 14,927,197 |
| 2024-09-10 | 11.32 | 11.43 | 11.2 | 11.35 | +0.27% | 14,195 | 16,010,532 |
| 2024-09-09 | 11.31 | 11.5 | 11.15 | 11.32 | +0.09% | 21,716 | 24,637,094 |
| 2024-09-06 | 11.22 | 11.8 | 11.22 | 11.31 | +1.34% | 45,689 | 52,363,122 |
| 2024-09-05 | 10.83 | 11.16 | 10.83 | 11.16 | +2.76% | 21,790 | 24,015,492 |
| 2024-09-04 | 10.79 | 10.96 | 10.66 | 10.86 | +0.56% | 13,003 | 14,104,635 |
| 2024-09-03 | 10.6 | 10.88 | 10.54 | 10.8 | +1.98% | 12,785 | 13,697,091 |
| 2024-09-02 | 10.7 | 10.77 | 10.58 | 10.59 | -0.94% | 12,204 | 13,022,553 |
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：