股票概览
13.31
+6.99%
+0.87
12.92
开盘价
13.48
最高价
12.43
最低价
42,047
成交量
数据更新至: 2024-09-30
技术指标
12.23
MA5 (5日均线)
11.78
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 | 12.92 | 13.48 | 12.43 | 13.31 | +6.99% | 42,047 | 54,475,845 |
| 2024-09-27 | 12.22 | 12.47 | 12.03 | 12.44 | +3.41% | 11,287 | 13,856,059 |
| 2024-09-26 | 11.71 | 12.05 | 11.68 | 12.03 | +2.56% | 14,364 | 17,078,827 |
| 2024-09-25 | 11.78 | 11.9 | 11.7 | 11.73 | +0.69% | 14,339 | 16,939,086 |
| 2024-09-24 | 11.47 | 11.67 | 11.4 | 11.65 | +2.28% | 14,450 | 16,724,145 |
| 2024-09-23 | 11.22 | 11.44 | 11.22 | 11.39 | +0.18% | 4,517 | 5,141,342 |
| 2024-09-20 | 11.49 | 11.5 | 11.32 | 11.37 | -1.04% | 6,150 | 7,008,740 |
| 2024-09-19 | 11.11 | 11.52 | 11.1 | 11.49 | +3.14% | 9,702 | 11,005,000 |
| 2024-09-18 | 11.26 | 11.28 | 10.88 | 11.14 | -1.33% | 9,117 | 10,094,609 |
| 2024-09-13 | 11.4 | 11.49 | 11.22 | 11.29 | -0.79% | 7,911 | 8,967,025 |
| 2024-09-12 | 11.46 | 11.55 | 11.29 | 11.38 | +0.26% | 8,984 | 10,285,198 |
| 2024-09-11 | 11.3 | 11.49 | 11.3 | 11.35 | -1.48% | 6,109 | 6,943,882 |
| 2024-09-10 | 11.53 | 11.53 | 11.32 | 11.52 | +0.09% | 6,275 | 7,174,388 |
| 2024-09-09 | 11.45 | 11.6 | 11.32 | 11.51 | +0.09% | 8,754 | 10,045,233 |
| 2024-09-06 | 11.75 | 11.8 | 11.49 | 11.5 | -1.46% | 11,397 | 13,231,028 |
| 2024-09-05 | 11.61 | 11.78 | 11.61 | 11.67 | -0.17% | 9,010 | 10,517,403 |
| 2024-09-04 | 11.68 | 11.78 | 11.62 | 11.69 | 0% | 10,855 | 12,722,472 |
| 2024-09-03 | 11.8 | 11.87 | 11.65 | 11.69 | -0.51% | 11,348 | 13,339,951 |
| 2024-09-02 | 11.6 | 11.78 | 11.58 | 11.75 | +1.03% | 24,336 | 28,515,121 |
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：