股票概览
13.35
+8.18%
+1.01
12.65
开盘价
13.46
最高价
12.43
最低价
85,182
成交量
数据更新至: 2024-09-30
技术指标
12.13
MA5 (5日均线)
11.58
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 | 12.65 | 13.46 | 12.43 | 13.35 | +8.18% | 85,182 | 111,038,191 |
| 2024-09-27 | 11.98 | 12.38 | 11.97 | 12.34 | +3.7% | 29,948 | 36,535,538 |
| 2024-09-26 | 11.5 | 11.9 | 11.5 | 11.9 | +2.67% | 29,254 | 34,335,665 |
| 2024-09-25 | 11.49 | 11.88 | 11.49 | 11.59 | +0.96% | 31,954 | 37,363,813 |
| 2024-09-24 | 11.15 | 11.49 | 11.05 | 11.48 | +3.99% | 27,534 | 31,086,189 |
| 2024-09-23 | 10.99 | 11.14 | 10.87 | 11.04 | +0.64% | 16,050 | 17,713,419 |
| 2024-09-20 | 11.14 | 11.14 | 10.92 | 10.97 | -1.53% | 18,092 | 19,872,653 |
| 2024-09-19 | 10.82 | 11.22 | 10.82 | 11.14 | +3.15% | 28,167 | 31,163,547 |
| 2024-09-18 | 11.27 | 11.29 | 10.64 | 10.8 | -3.74% | 31,121 | 33,801,099 |
| 2024-09-13 | 11.67 | 11.67 | 11.19 | 11.22 | -3.28% | 21,892 | 24,856,067 |
| 2024-09-12 | 11.8 | 11.93 | 11.6 | 11.6 | -1.78% | 20,016 | 23,519,015 |
| 2024-09-11 | 11.89 | 11.94 | 11.76 | 11.81 | -0.92% | 17,533 | 20,732,995 |
| 2024-09-10 | 11.91 | 12.01 | 11.7 | 11.92 | +0.68% | 20,570 | 24,368,092 |
| 2024-09-09 | 11.9 | 11.99 | 11.76 | 11.84 | -0.84% | 19,993 | 23,734,899 |
| 2024-09-06 | 12.26 | 12.26 | 11.9 | 11.94 | -2.45% | 29,080 | 35,016,800 |
| 2024-09-05 | 12.21 | 12.36 | 12.18 | 12.24 | -0.97% | 31,010 | 37,996,761 |
| 2024-09-04 | 12.89 | 12.89 | 12.28 | 12.36 | -4.56% | 51,620 | 64,242,901 |
| 2024-09-03 | 12.86 | 12.95 | 12.5 | 12.95 | +1.25% | 59,746 | 75,681,831 |
| 2024-09-02 | 12.72 | 13.19 | 12.6 | 12.79 | +1.11% | 86,533 | 111,746,710 |
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：