股票概览
13.01
+14.22%
+1.62
11.86
开盘价
13.09
最高价
11.53
最低价
50,915
成交量
数据更新至: 2024-09-30
技术指标
11.33
MA5 (5日均线)
10.85
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 | 11.86 | 13.09 | 11.53 | 13.01 | +14.22% | 50,915 | 62,242,447 |
| 2024-09-27 | 11.02 | 11.52 | 10.96 | 11.39 | +4.02% | 16,262 | 18,239,997 |
| 2024-09-26 | 10.78 | 10.97 | 10.59 | 10.95 | +2.15% | 10,831 | 11,695,196 |
| 2024-09-25 | 10.71 | 10.98 | 10.61 | 10.72 | +1.13% | 13,854 | 14,970,861 |
| 2024-09-24 | 10.29 | 10.65 | 10.27 | 10.6 | +3.01% | 7,576 | 7,944,208 |
| 2024-09-23 | 10.28 | 10.38 | 10.05 | 10.29 | -0.39% | 6,542 | 6,676,648 |
| 2024-09-20 | 10.5 | 10.5 | 10.26 | 10.33 | -1.62% | 4,956 | 5,143,048 |
| 2024-09-19 | 10.22 | 10.57 | 10.22 | 10.5 | +1.45% | 9,037 | 9,395,732 |
| 2024-09-18 | 10.4 | 10.44 | 10.05 | 10.35 | -0.48% | 9,326 | 9,555,627 |
| 2024-09-13 | 10.45 | 10.47 | 10.23 | 10.4 | -0.38% | 10,262 | 10,587,500 |
| 2024-09-12 | 10.55 | 10.69 | 10.43 | 10.44 | -1.14% | 5,218 | 5,512,648 |
| 2024-09-11 | 10.4 | 10.57 | 10.4 | 10.56 | +0.48% | 5,979 | 6,275,892 |
| 2024-09-10 | 10.47 | 10.55 | 10.35 | 10.51 | +0.38% | 6,285 | 6,570,289 |
| 2024-09-09 | 10.36 | 10.61 | 10.19 | 10.47 | +0.77% | 5,973 | 6,259,175 |
| 2024-09-06 | 10.56 | 10.57 | 10.31 | 10.39 | -2.07% | 7,713 | 8,021,927 |
| 2024-09-05 | 10.59 | 10.64 | 10.45 | 10.61 | -0.09% | 7,047 | 7,443,891 |
| 2024-09-04 | 10.5 | 10.69 | 10.44 | 10.62 | -0.09% | 8,081 | 8,517,985 |
| 2024-09-03 | 10.55 | 10.74 | 10.36 | 10.63 | +1.72% | 8,338 | 8,852,459 |
| 2024-09-02 | 10.81 | 10.88 | 10.41 | 10.45 | -3.06% | 7,535 | 8,055,948 |
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：