股票概览
13.14
+15.36%
+1.75
11.8
开盘价
13.14
最高价
11.8
最低价
89,150
成交量
数据更新至: 2024-09-30
技术指标
10.94
MA5 (5日均线)
10.09
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 | 11.8 | 13.14 | 11.8 | 13.14 | +15.36% | 89,150 | 111,575,956 |
| 2024-09-27 | 10.75 | 11.46 | 10.6 | 11.39 | +8.79% | 26,429 | 28,963,249 |
| 2024-09-26 | 9.89 | 10.47 | 9.88 | 10.47 | +5.02% | 28,356 | 28,851,574 |
| 2024-09-25 | 9.84 | 10.18 | 9.84 | 9.97 | +2.26% | 32,974 | 33,070,519 |
| 2024-09-24 | 9.17 | 9.75 | 9.14 | 9.75 | +6.79% | 30,467 | 28,865,930 |
| 2024-09-23 | 9.17 | 9.36 | 9.05 | 9.13 | +0.22% | 21,985 | 20,136,376 |
| 2024-09-20 | 9.35 | 9.35 | 9.03 | 9.11 | -2.88% | 19,256 | 17,597,066 |
| 2024-09-19 | 9.14 | 9.64 | 9.07 | 9.38 | +2.51% | 23,645 | 22,111,830 |
| 2024-09-18 | 9.37 | 9.44 | 9.07 | 9.15 | -3.17% | 21,512 | 19,755,913 |
| 2024-09-13 | 9.77 | 9.85 | 9.41 | 9.45 | -3.67% | 25,051 | 23,865,945 |
| 2024-09-12 | 9.85 | 10.15 | 9.75 | 9.81 | -1.21% | 17,907 | 17,820,610 |
| 2024-09-11 | 9.71 | 10.04 | 9.71 | 9.93 | +1.02% | 15,170 | 15,015,028 |
| 2024-09-10 | 9.9 | 9.96 | 9.63 | 9.83 | -0.91% | 19,834 | 19,374,916 |
| 2024-09-09 | 9.88 | 10.17 | 9.83 | 9.92 | +0.61% | 18,673 | 18,602,972 |
| 2024-09-06 | 10.28 | 10.34 | 9.81 | 9.86 | -4.27% | 16,196 | 16,173,896 |
| 2024-09-05 | 10.13 | 10.36 | 10.13 | 10.3 | +2.18% | 12,687 | 13,012,174 |
| 2024-09-04 | 9.99 | 10.24 | 9.93 | 10.08 | +0.4% | 13,500 | 13,638,871 |
| 2024-09-03 | 9.99 | 10.2 | 9.82 | 10.04 | +0.5% | 16,944 | 17,003,781 |
| 2024-09-02 | 10.39 | 10.39 | 9.96 | 9.99 | -3.57% | 19,326 | 19,583,308 |
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：