股票概览
12.6
+6.69%
+0.79
12.14
开盘价
12.8
最高价
11.8
最低价
373,803
成交量
数据更新至: 2024-09-30
技术指标
11.61
MA5 (5日均线)
10.91
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 | 12.14 | 12.8 | 11.8 | 12.6 | +6.69% | 373,803 | 461,054,531 |
| 2024-09-27 | 11.66 | 12.11 | 11.25 | 11.81 | +4.79% | 335,625 | 387,886,993 |
| 2024-09-26 | 11.01 | 11.35 | 11.01 | 11.27 | +0.27% | 245,854 | 275,177,831 |
| 2024-09-25 | 11.06 | 12.16 | 10.91 | 11.24 | +0.99% | 464,169 | 532,485,766 |
| 2024-09-24 | 10.23 | 11.13 | 9.88 | 11.13 | +9.98% | 204,896 | 217,999,782 |
| 2024-09-23 | 10.1 | 10.17 | 9.97 | 10.12 | -0.98% | 115,905 | 116,706,005 |
| 2024-09-20 | 10.31 | 10.46 | 10.1 | 10.22 | -2.29% | 145,871 | 149,294,760 |
| 2024-09-19 | 10.09 | 10.8 | 9.99 | 10.46 | +3.36% | 226,465 | 234,946,419 |
| 2024-09-18 | 9.76 | 10.28 | 9.7 | 10.12 | +0.3% | 186,696 | 186,864,071 |
| 2024-09-13 | 9.96 | 10.42 | 9.96 | 10.09 | +3.49% | 258,871 | 263,584,874 |
| 2024-09-12 | 9.78 | 10.18 | 9.66 | 9.75 | -1.42% | 181,544 | 179,829,611 |
| 2024-09-11 | 9.73 | 10.35 | 9.65 | 9.89 | +0.2% | 215,925 | 212,239,443 |
| 2024-09-10 | 10.4 | 10.56 | 9.85 | 9.87 | -3.8% | 330,941 | 335,810,603 |
| 2024-09-09 | 9.58 | 10.26 | 9.38 | 10.26 | +9.97% | 187,070 | 186,706,196 |
| 2024-09-06 | 9.08 | 9.98 | 9.01 | 9.33 | +2.64% | 162,525 | 152,616,362 |
| 2024-09-05 | 9.3 | 9.32 | 9 | 9.09 | -2.78% | 104,654 | 95,820,058 |
| 2024-09-04 | 9.15 | 9.56 | 9.08 | 9.35 | +0.86% | 111,758 | 104,483,011 |
| 2024-09-03 | 9.46 | 9.56 | 9.21 | 9.27 | +0.32% | 102,483 | 95,873,258 |
| 2024-09-02 | 9.5 | 9.62 | 9.24 | 9.24 | -1.91% | 79,985 | 75,684,371 |
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：