股票概览
13.42
+7.1%
+0.89
13.03
开盘价
13.59
最高价
12.71
最低价
74,470
成交量
数据更新至: 2024-09-30
技术指标
12.29
MA5 (5日均线)
11.77
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 | 13.03 | 13.59 | 12.71 | 13.42 | +7.1% | 74,470 | 98,527,219 |
| 2024-09-27 | 12.3 | 12.62 | 12.15 | 12.53 | +3.9% | 25,914 | 32,074,384 |
| 2024-09-26 | 11.6 | 12.06 | 11.6 | 12.06 | +2.46% | 25,056 | 29,816,264 |
| 2024-09-25 | 11.75 | 11.99 | 11.7 | 11.77 | +0.68% | 28,727 | 34,012,064 |
| 2024-09-24 | 11.41 | 11.7 | 11.31 | 11.69 | +2.81% | 34,539 | 39,824,385 |
| 2024-09-23 | 11.36 | 11.4 | 11.22 | 11.37 | +0.71% | 11,196 | 12,687,572 |
| 2024-09-20 | 11.35 | 11.43 | 11.22 | 11.29 | -0.53% | 10,835 | 12,260,879 |
| 2024-09-19 | 11.17 | 11.43 | 11.1 | 11.35 | +2.25% | 15,546 | 17,574,913 |
| 2024-09-18 | 11.09 | 11.22 | 10.85 | 11.1 | 0% | 16,486 | 18,134,442 |
| 2024-09-13 | 11.44 | 11.48 | 11.09 | 11.1 | -3.56% | 22,140 | 24,869,638 |
| 2024-09-12 | 11.54 | 11.62 | 11.41 | 11.51 | -0.17% | 10,708 | 12,338,721 |
| 2024-09-11 | 11.62 | 11.66 | 11.37 | 11.53 | -0.26% | 13,868 | 15,974,047 |
| 2024-09-10 | 11.55 | 11.6 | 11.39 | 11.56 | +0.09% | 11,333 | 13,023,436 |
| 2024-09-09 | 11.5 | 11.63 | 11.36 | 11.55 | +0.43% | 13,699 | 15,804,867 |
| 2024-09-06 | 11.68 | 11.73 | 11.48 | 11.5 | -1.54% | 10,819 | 12,558,266 |
| 2024-09-05 | 11.51 | 11.76 | 11.51 | 11.68 | +0.26% | 12,245 | 14,315,566 |
| 2024-09-04 | 11.6 | 11.74 | 11.48 | 11.65 | -0.43% | 14,994 | 17,436,077 |
| 2024-09-03 | 11.66 | 11.77 | 11.58 | 11.7 | +0.78% | 16,250 | 18,962,433 |
| 2024-09-02 | 11.61 | 11.83 | 11.56 | 11.61 | -0.68% | 19,293 | 22,617,105 |
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：