股票概览
12.19
+10.02%
+1.11
11.88
开盘价
12.19
最高价
11.44
最低价
119,760
成交量
数据更新至: 2024-09-30
技术指标
10.69
MA5 (5日均线)
9.91
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 | 11.88 | 12.19 | 11.44 | 12.19 | +10.02% | 119,760 | 142,869,935 |
| 2024-09-27 | 10.44 | 11.18 | 10.4 | 11.08 | +7.68% | 87,294 | 94,463,021 |
| 2024-09-26 | 9.92 | 10.29 | 9.9 | 10.29 | +3.31% | 46,970 | 47,364,988 |
| 2024-09-25 | 10.16 | 10.38 | 9.95 | 9.96 | +0.2% | 64,146 | 65,283,821 |
| 2024-09-24 | 9.4 | 10 | 9.37 | 9.94 | +6.2% | 67,194 | 65,381,063 |
| 2024-09-23 | 9.37 | 9.44 | 9.26 | 9.36 | +0.97% | 22,644 | 21,145,501 |
| 2024-09-20 | 9.29 | 9.31 | 9.13 | 9.27 | +0.32% | 27,943 | 25,762,443 |
| 2024-09-19 | 8.97 | 9.25 | 8.77 | 9.24 | +4.05% | 42,448 | 38,567,732 |
| 2024-09-18 | 8.91 | 9.02 | 8.72 | 8.88 | -0.11% | 23,246 | 20,605,840 |
| 2024-09-13 | 9.13 | 9.18 | 8.88 | 8.89 | -2.09% | 26,422 | 23,761,164 |
| 2024-09-12 | 9.1 | 9.25 | 9.04 | 9.08 | +0.33% | 26,652 | 24,390,287 |
| 2024-09-11 | 8.9 | 9.15 | 8.9 | 9.05 | +1.12% | 26,280 | 23,753,473 |
| 2024-09-10 | 8.97 | 9.03 | 8.73 | 8.95 | +0.22% | 24,525 | 21,741,748 |
| 2024-09-09 | 9 | 9.09 | 8.89 | 8.93 | -1.33% | 27,771 | 24,905,100 |
| 2024-09-06 | 9.12 | 9.3 | 9.02 | 9.05 | -1.84% | 22,960 | 20,959,343 |
| 2024-09-05 | 9.21 | 9.43 | 9.18 | 9.22 | +0.22% | 26,882 | 24,944,602 |
| 2024-09-04 | 9.22 | 9.31 | 8.85 | 9.2 | -2.34% | 38,610 | 35,428,124 |
| 2024-09-03 | 9.28 | 9.53 | 9.22 | 9.42 | +1.51% | 35,837 | 33,780,590 |
| 2024-09-02 | 9.67 | 9.67 | 9.26 | 9.28 | -3.63% | 41,367 | 38,890,590 |
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：