股票概览
13.48
+8.01%
+1
13.16
开盘价
13.55
最高价
12.47
最低价
101,924
成交量
数据更新至: 2024-09-30
技术指标
11.92
MA5 (5日均线)
11.19
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 | 13.16 | 13.55 | 12.47 | 13.48 | +8.01% | 101,924 | 132,841,901 |
| 2024-09-27 | 12 | 12.48 | 11.84 | 12.48 | +5.76% | 54,644 | 66,206,066 |
| 2024-09-26 | 10.84 | 11.88 | 10.83 | 11.8 | +8.36% | 69,567 | 79,660,875 |
| 2024-09-25 | 11.16 | 11.27 | 10.88 | 10.89 | -0.64% | 30,940 | 34,325,614 |
| 2024-09-24 | 10.55 | 10.97 | 10.54 | 10.96 | +4.18% | 28,465 | 30,682,218 |
| 2024-09-23 | 10.54 | 10.65 | 10.46 | 10.52 | -0.19% | 11,237 | 11,830,369 |
| 2024-09-20 | 10.6 | 10.7 | 10.46 | 10.54 | -1.22% | 12,851 | 13,528,274 |
| 2024-09-19 | 10.28 | 10.84 | 10.27 | 10.67 | +4% | 26,602 | 28,306,060 |
| 2024-09-18 | 10.35 | 10.42 | 10.13 | 10.26 | -0.77% | 11,415 | 11,675,265 |
| 2024-09-13 | 10.6 | 10.65 | 10.33 | 10.34 | -2.45% | 14,780 | 15,444,833 |
| 2024-09-12 | 10.74 | 10.9 | 10.56 | 10.6 | -1.94% | 13,275 | 14,238,423 |
| 2024-09-11 | 10.73 | 10.89 | 10.67 | 10.81 | +0.37% | 6,215 | 6,704,967 |
| 2024-09-10 | 10.79 | 10.83 | 10.55 | 10.77 | +0.65% | 11,013 | 11,779,662 |
| 2024-09-09 | 10.75 | 10.84 | 10.6 | 10.7 | -0.65% | 15,573 | 16,673,776 |
| 2024-09-06 | 11.22 | 11.42 | 10.75 | 10.77 | -4.01% | 22,622 | 24,655,163 |
| 2024-09-05 | 10.94 | 11.26 | 10.85 | 11.22 | +3.22% | 20,564 | 22,838,461 |
| 2024-09-04 | 10.73 | 11.01 | 10.73 | 10.87 | +0.28% | 14,377 | 15,615,714 |
| 2024-09-03 | 10.74 | 10.96 | 10.69 | 10.84 | +1.21% | 13,742 | 14,857,572 |
| 2024-09-02 | 11.05 | 11.05 | 10.7 | 10.71 | -3.08% | 20,623 | 22,333,505 |
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：