股票概览
13.4
+19.86%
+2.22
11.54
开盘价
13.41
最高价
11.54
最低价
68,271
成交量
数据更新至: 2024-09-30
技术指标
10.98
MA5 (5日均线)
10.13
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 | 11.54 | 13.41 | 11.54 | 13.4 | +19.86% | 68,271 | 85,696,376 |
| 2024-09-27 | 11.25 | 11.39 | 10.82 | 11.18 | +2.95% | 31,888 | 35,419,059 |
| 2024-09-26 | 9.85 | 10.88 | 9.83 | 10.86 | +9.26% | 48,456 | 50,421,802 |
| 2024-09-25 | 9.64 | 10.08 | 9.61 | 9.94 | +4.3% | 33,590 | 33,261,166 |
| 2024-09-24 | 9.15 | 9.55 | 9.05 | 9.53 | +4.61% | 21,274 | 19,876,932 |
| 2024-09-23 | 9.09 | 9.37 | 9.06 | 9.11 | -0.65% | 13,927 | 12,760,476 |
| 2024-09-20 | 9.4 | 9.44 | 9.09 | 9.17 | -1.61% | 13,769 | 12,707,471 |
| 2024-09-19 | 9.5 | 9.67 | 9.25 | 9.32 | +0.11% | 19,631 | 18,404,361 |
| 2024-09-18 | 9.67 | 9.68 | 9.18 | 9.31 | -2.21% | 13,513 | 12,624,286 |
| 2024-09-13 | 9.81 | 9.99 | 9.48 | 9.52 | -2.96% | 18,427 | 17,668,055 |
| 2024-09-12 | 9.94 | 10.13 | 9.77 | 9.81 | -1.51% | 13,177 | 13,112,164 |
| 2024-09-11 | 9.96 | 10.12 | 9.81 | 9.96 | +0.81% | 17,357 | 17,318,217 |
| 2024-09-10 | 9.63 | 10 | 9.57 | 9.88 | +4.66% | 30,343 | 29,710,325 |
| 2024-09-09 | 9.55 | 9.62 | 9.33 | 9.44 | -1.67% | 20,381 | 19,246,903 |
| 2024-09-06 | 9.57 | 9.84 | 9.54 | 9.6 | -1.74% | 21,103 | 20,392,501 |
| 2024-09-05 | 9.85 | 9.92 | 9.7 | 9.77 | -1.01% | 14,570 | 14,279,024 |
| 2024-09-04 | 10.16 | 10.16 | 9.75 | 9.87 | -1.6% | 27,936 | 27,655,728 |
| 2024-09-03 | 10.07 | 10.26 | 9.92 | 10.03 | -0.69% | 20,942 | 21,041,580 |
| 2024-09-02 | 10.43 | 10.64 | 10.05 | 10.1 | -3.16% | 33,091 | 34,113,642 |
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：