股票概览
13.29
+11.96%
+1.42
12.24
开盘价
13.48
最高价
12.2
最低价
14,127
成交量
数据更新至: 2024-09-30
技术指标
11.76
MA5 (5日均线)
11.20
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 | 12.24 | 13.48 | 12.2 | 13.29 | +11.96% | 14,127 | 18,109,289 |
| 2024-09-27 | 11.48 | 11.92 | 11.48 | 11.87 | +4.12% | 2,208 | 2,600,166 |
| 2024-09-26 | 11.23 | 11.45 | 11.13 | 11.4 | +1.51% | 2,487 | 2,816,967 |
| 2024-09-25 | 11.11 | 11.35 | 11.1 | 11.23 | +2.09% | 2,859 | 3,214,944 |
| 2024-09-24 | 10.7 | 11.07 | 10.7 | 11 | +3.29% | 2,398 | 2,613,509 |
| 2024-09-23 | 10.62 | 10.76 | 10.49 | 10.65 | -0.19% | 2,202 | 2,346,952 |
| 2024-09-20 | 10.8 | 10.85 | 10.57 | 10.67 | -1.2% | 3,489 | 3,733,761 |
| 2024-09-19 | 10.49 | 10.84 | 10.23 | 10.8 | +4.65% | 4,047 | 4,316,038 |
| 2024-09-18 | 10.84 | 10.85 | 10.02 | 10.32 | -3.82% | 4,291 | 4,422,822 |
| 2024-09-13 | 10.89 | 10.9 | 10.67 | 10.73 | -1.11% | 2,740 | 2,948,443 |
| 2024-09-12 | 10.9 | 11.09 | 10.85 | 10.85 | +0.56% | 2,205 | 2,419,925 |
| 2024-09-11 | 10.88 | 11.04 | 10.71 | 10.79 | -0.83% | 2,797 | 3,044,874 |
| 2024-09-10 | 10.74 | 10.93 | 10.61 | 10.88 | +2.26% | 3,057 | 3,293,840 |
| 2024-09-09 | 10.55 | 10.88 | 10.28 | 10.64 | +0.95% | 2,977 | 3,183,197 |
| 2024-09-06 | 11.03 | 11.15 | 10.51 | 10.54 | -4.53% | 3,882 | 4,175,366 |
| 2024-09-05 | 11 | 11.13 | 10.88 | 11.04 | +0.91% | 3,006 | 3,320,955 |
| 2024-09-04 | 11.08 | 11.19 | 10.68 | 10.94 | -2.06% | 3,701 | 4,044,524 |
| 2024-09-03 | 11.2 | 11.37 | 11.01 | 11.17 | -0.27% | 2,419 | 2,709,273 |
| 2024-09-02 | 11.79 | 11.9 | 11.15 | 11.2 | -4.76% | 4,994 | 5,739,625 |
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：