股票概览
13.72
+8.12%
+1.03
13.05
开盘价
13.88
最高价
12.85
最低价
89,934
成交量
数据更新至: 2024-09-30
技术指标
12.38
MA5 (5日均线)
11.79
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 | 13.88 | 12.85 | 13.72 | +8.12% | 89,934 | 120,564,607 |
| 2024-09-27 | 12.17 | 12.92 | 12.17 | 12.69 | +4.88% | 25,989 | 32,392,457 |
| 2024-09-26 | 11.75 | 12.12 | 11.68 | 12.1 | +2.98% | 27,530 | 32,880,536 |
| 2024-09-25 | 11.7 | 12.05 | 11.69 | 11.75 | +0.86% | 28,282 | 33,584,394 |
| 2024-09-24 | 11.26 | 11.7 | 11.21 | 11.65 | +4.3% | 26,445 | 30,461,799 |
| 2024-09-23 | 11.26 | 11.3 | 11.04 | 11.17 | -0.71% | 11,024 | 12,345,780 |
| 2024-09-20 | 11.41 | 11.43 | 11.2 | 11.25 | -1.06% | 10,540 | 11,882,672 |
| 2024-09-19 | 11.14 | 11.43 | 11.12 | 11.37 | +2.06% | 13,594 | 15,374,196 |
| 2024-09-18 | 11.1 | 11.25 | 10.94 | 11.14 | +0.54% | 14,153 | 15,632,983 |
| 2024-09-13 | 11.29 | 11.36 | 11.08 | 11.08 | -1.86% | 13,445 | 15,029,995 |
| 2024-09-12 | 11.37 | 11.57 | 11.29 | 11.29 | -0.96% | 11,151 | 12,753,176 |
| 2024-09-11 | 11.59 | 11.61 | 11.35 | 11.4 | -1.72% | 11,752 | 13,467,781 |
| 2024-09-10 | 11.5 | 11.63 | 11.36 | 11.6 | +0.87% | 14,789 | 17,012,422 |
| 2024-09-09 | 11.48 | 11.65 | 11.36 | 11.5 | -0.86% | 15,997 | 18,381,667 |
| 2024-09-06 | 11.74 | 11.89 | 11.6 | 11.6 | -1.11% | 16,959 | 19,907,187 |
| 2024-09-05 | 11.63 | 11.81 | 11.61 | 11.73 | +0.69% | 12,527 | 14,712,365 |
| 2024-09-04 | 11.62 | 11.86 | 11.54 | 11.65 | -0.34% | 13,312 | 15,592,076 |
| 2024-09-03 | 11.65 | 11.79 | 11.59 | 11.69 | +0.69% | 12,452 | 14,538,018 |
| 2024-09-02 | 11.83 | 11.96 | 11.58 | 11.61 | -1.94% | 18,489 | 21,805,093 |
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：