股票概览
13.88
+16.93%
+2.01
12.45
开盘价
13.95
最高价
12.45
最低价
133,765
成交量
数据更新至: 2024-09-30
技术指标
11.71
MA5 (5日均线)
10.96
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 | 12.45 | 13.95 | 12.45 | 13.88 | +16.93% | 133,765 | 177,217,599 |
| 2024-09-27 | 11.45 | 11.97 | 11.3 | 11.87 | +6.46% | 57,486 | 67,211,105 |
| 2024-09-26 | 10.81 | 11.16 | 10.75 | 11.15 | +2.39% | 41,155 | 45,197,040 |
| 2024-09-25 | 10.88 | 11.17 | 10.85 | 10.89 | +1.02% | 41,125 | 45,148,512 |
| 2024-09-24 | 10.53 | 10.8 | 10.35 | 10.78 | +2.96% | 37,107 | 39,395,513 |
| 2024-09-23 | 10.27 | 10.66 | 10.25 | 10.47 | +0.96% | 34,072 | 35,838,629 |
| 2024-09-20 | 10.36 | 10.57 | 10.31 | 10.37 | +0.48% | 25,198 | 26,244,168 |
| 2024-09-19 | 10.08 | 10.44 | 9.91 | 10.32 | +4.35% | 32,880 | 33,608,263 |
| 2024-09-18 | 9.99 | 10.07 | 9.7 | 9.89 | -0.9% | 21,873 | 21,557,236 |
| 2024-09-13 | 10.42 | 10.42 | 9.98 | 9.98 | -3.01% | 22,213 | 22,482,307 |
| 2024-09-12 | 10.24 | 10.44 | 10.24 | 10.29 | 0% | 15,528 | 16,094,970 |
| 2024-09-11 | 10.38 | 10.42 | 10.19 | 10.29 | -0.87% | 16,255 | 16,738,760 |
| 2024-09-10 | 10.11 | 10.48 | 9.86 | 10.38 | +3.59% | 34,469 | 34,915,466 |
| 2024-09-09 | 10.16 | 10.2 | 9.9 | 10.02 | -1.57% | 19,783 | 19,893,315 |
| 2024-09-06 | 10.54 | 10.56 | 10.13 | 10.18 | -3.05% | 23,737 | 24,471,379 |
| 2024-09-05 | 10.33 | 10.64 | 10.33 | 10.5 | +1.74% | 22,033 | 23,132,266 |
| 2024-09-04 | 10.4 | 10.43 | 10.24 | 10.32 | -1.05% | 15,202 | 15,707,747 |
| 2024-09-03 | 10.13 | 10.45 | 10.11 | 10.43 | +2.96% | 23,897 | 24,581,612 |
| 2024-09-02 | 10.5 | 10.6 | 10.11 | 10.13 | -3.34% | 26,490 | 27,293,103 |
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：