股票概览
15.1
+16.78%
+2.17
13.53
开盘价
15.25
最高价
13.19
最低价
113,009
成交量
数据更新至: 2024-09-30
技术指标
12.77
MA5 (5日均线)
11.90
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 | 13.53 | 15.25 | 13.19 | 15.1 | +16.78% | 113,009 | 161,169,005 |
| 2024-09-27 | 12.48 | 13.03 | 12.32 | 12.93 | +5.64% | 37,198 | 46,945,413 |
| 2024-09-26 | 11.85 | 12.24 | 11.76 | 12.24 | +3.2% | 36,884 | 44,374,472 |
| 2024-09-25 | 11.79 | 12.45 | 11.79 | 11.86 | +1.28% | 51,430 | 62,298,392 |
| 2024-09-24 | 11.13 | 11.76 | 11.06 | 11.71 | +4.93% | 34,460 | 39,366,608 |
| 2024-09-23 | 11.06 | 11.43 | 10.95 | 11.16 | +1% | 24,215 | 27,279,229 |
| 2024-09-20 | 11.06 | 11.22 | 10.93 | 11.05 | +0.27% | 18,353 | 20,261,194 |
| 2024-09-19 | 10.87 | 11.09 | 10.8 | 11.02 | +2.23% | 22,218 | 24,332,987 |
| 2024-09-18 | 11.1 | 11.15 | 10.61 | 10.78 | -3.32% | 30,668 | 33,141,959 |
| 2024-09-13 | 11.4 | 11.65 | 11.14 | 11.15 | -2.45% | 17,692 | 19,932,973 |
| 2024-09-12 | 11.55 | 11.63 | 11.41 | 11.43 | -0.61% | 22,897 | 26,381,532 |
| 2024-09-11 | 11.68 | 11.72 | 11.44 | 11.5 | -1.2% | 21,170 | 24,408,169 |
| 2024-09-10 | 11.38 | 11.8 | 11.07 | 11.64 | +2.92% | 29,750 | 33,941,752 |
| 2024-09-09 | 11.3 | 11.54 | 11.12 | 11.31 | -0.79% | 25,043 | 28,363,523 |
| 2024-09-06 | 11.93 | 11.94 | 11.39 | 11.4 | -4.12% | 29,164 | 33,806,832 |
| 2024-09-05 | 11.88 | 12.05 | 11.75 | 11.89 | +1.19% | 24,387 | 28,971,837 |
| 2024-09-04 | 11.6 | 11.89 | 11.56 | 11.75 | +0.43% | 27,372 | 32,121,609 |
| 2024-09-03 | 11.62 | 11.84 | 11.5 | 11.7 | +0.34% | 33,606 | 39,089,679 |
| 2024-09-02 | 11.74 | 12.14 | 11.64 | 11.66 | 0% | 50,221 | 59,391,351 |
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：