股票概览
13.1
+12.16%
+1.42
12.01
开盘价
13.36
最高价
11.82
最低价
51,392
成交量
数据更新至: 2024-09-30
技术指标
11.43
MA5 (5日均线)
10.79
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 | 12.01 | 13.36 | 11.82 | 13.1 | +12.16% | 51,392 | 64,791,442 |
| 2024-09-27 | 11.2 | 11.76 | 11.2 | 11.68 | +5.32% | 10,306 | 11,810,823 |
| 2024-09-26 | 10.77 | 11.11 | 10.62 | 11.09 | +3.16% | 9,772 | 10,603,624 |
| 2024-09-25 | 10.54 | 10.88 | 10.54 | 10.75 | +2.19% | 8,557 | 9,209,067 |
| 2024-09-24 | 10.11 | 10.52 | 10.11 | 10.52 | +4.06% | 8,819 | 9,130,082 |
| 2024-09-23 | 10.15 | 10.29 | 10.01 | 10.11 | -0.3% | 6,310 | 6,409,021 |
| 2024-09-20 | 10.31 | 10.31 | 10.07 | 10.14 | -1.84% | 5,630 | 5,723,704 |
| 2024-09-19 | 10.14 | 10.38 | 9.93 | 10.33 | +2.89% | 10,281 | 10,498,111 |
| 2024-09-18 | 10.1 | 10.26 | 9.81 | 10.04 | -1.08% | 8,185 | 8,164,427 |
| 2024-09-13 | 10.43 | 10.52 | 10.13 | 10.15 | -2.59% | 7,939 | 8,140,825 |
| 2024-09-12 | 10.4 | 10.63 | 10.36 | 10.42 | -0.29% | 6,607 | 6,932,403 |
| 2024-09-11 | 10.22 | 10.54 | 10.22 | 10.45 | +0.29% | 6,679 | 6,970,286 |
| 2024-09-10 | 10.31 | 10.46 | 10.1 | 10.42 | +1.46% | 9,421 | 9,694,032 |
| 2024-09-09 | 10.38 | 10.58 | 10.13 | 10.27 | +0.1% | 11,726 | 12,134,321 |
| 2024-09-06 | 10.69 | 10.73 | 10.21 | 10.26 | -4.2% | 9,321 | 9,702,129 |
| 2024-09-05 | 10.53 | 10.79 | 10.53 | 10.71 | +1.04% | 5,861 | 6,266,625 |
| 2024-09-04 | 10.83 | 10.85 | 10.52 | 10.6 | -2.03% | 9,697 | 10,350,227 |
| 2024-09-03 | 10.85 | 11.05 | 10.74 | 10.82 | -0.28% | 8,350 | 9,106,337 |
| 2024-09-02 | 10.97 | 11.18 | 10.83 | 10.85 | -1.09% | 13,033 | 14,321,984 |
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：