股票概览
13.34
+19.32%
+2.16
12.02
开盘价
13.34
最高价
11.97
最低价
261,396
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.31
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 | 12.02 | 13.34 | 11.97 | 13.34 | +19.32% | 261,396 | 330,225,489 |
| 2024-09-27 | 10.74 | 11.32 | 10.69 | 11.18 | +6.17% | 87,386 | 96,035,441 |
| 2024-09-26 | 10.13 | 10.55 | 10.11 | 10.53 | +3.64% | 69,298 | 71,687,640 |
| 2024-09-25 | 10.25 | 10.48 | 10.13 | 10.16 | +0.59% | 90,519 | 93,240,236 |
| 2024-09-24 | 9.9 | 10.11 | 9.69 | 10.1 | +2.96% | 81,834 | 81,397,541 |
| 2024-09-23 | 9.67 | 9.9 | 9.61 | 9.81 | +1.13% | 54,777 | 53,770,682 |
| 2024-09-20 | 9.6 | 9.81 | 9.58 | 9.7 | +0.62% | 48,907 | 47,517,271 |
| 2024-09-19 | 9.32 | 9.69 | 9.25 | 9.64 | +4.33% | 64,521 | 61,382,778 |
| 2024-09-18 | 9.53 | 9.54 | 9.13 | 9.24 | -2.01% | 49,045 | 45,331,828 |
| 2024-09-13 | 9.74 | 9.74 | 9.43 | 9.43 | -2.48% | 36,665 | 35,046,753 |
| 2024-09-12 | 9.61 | 9.84 | 9.61 | 9.67 | +1.15% | 58,974 | 57,446,889 |
| 2024-09-11 | 9.59 | 9.65 | 9.49 | 9.56 | -0.52% | 40,737 | 38,987,160 |
| 2024-09-10 | 9.31 | 9.68 | 9.15 | 9.61 | +3.33% | 63,986 | 60,146,446 |
| 2024-09-09 | 9.35 | 9.49 | 9.23 | 9.3 | -1.06% | 49,701 | 46,375,372 |
| 2024-09-06 | 9.73 | 9.78 | 9.37 | 9.4 | -3.29% | 43,678 | 41,627,967 |
| 2024-09-05 | 9.6 | 9.82 | 9.56 | 9.72 | +2.1% | 45,983 | 44,624,525 |
| 2024-09-04 | 9.54 | 9.69 | 9.49 | 9.52 | -1.65% | 31,707 | 30,356,335 |
| 2024-09-03 | 9.6 | 9.75 | 9.5 | 9.68 | +1.57% | 43,081 | 41,497,310 |
| 2024-09-02 | 9.91 | 9.96 | 9.53 | 9.53 | -3.44% | 59,875 | 58,186,016 |
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：