股票概览
12.41
+6.98%
+0.81
11.79
开盘价
12.52
最高价
11.6
最低价
342,020
成交量
数据更新至: 2024-09-30
技术指标
11.44
MA5 (5日均线)
11.05
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 | 11.79 | 12.52 | 11.6 | 12.41 | +6.98% | 342,020 | 414,974,109 |
| 2024-09-27 | 11.5 | 11.71 | 11.21 | 11.6 | +2.56% | 226,044 | 259,488,291 |
| 2024-09-26 | 11.17 | 11.32 | 10.88 | 11.31 | +1.16% | 222,012 | 246,334,912 |
| 2024-09-25 | 10.85 | 11.78 | 10.84 | 11.18 | +4.39% | 342,752 | 391,765,810 |
| 2024-09-24 | 10.51 | 10.79 | 10.44 | 10.71 | +2.59% | 107,884 | 114,664,796 |
| 2024-09-23 | 10.69 | 10.8 | 10.36 | 10.44 | -1.97% | 101,419 | 106,703,126 |
| 2024-09-20 | 10.64 | 10.76 | 10.57 | 10.65 | 0% | 43,368 | 46,246,313 |
| 2024-09-19 | 10.78 | 10.87 | 10.55 | 10.65 | -1.11% | 59,463 | 63,510,118 |
| 2024-09-18 | 10.68 | 10.89 | 10.59 | 10.77 | +0.28% | 41,393 | 44,483,201 |
| 2024-09-13 | 10.83 | 10.93 | 10.7 | 10.74 | -0.09% | 47,750 | 51,597,522 |
| 2024-09-12 | 10.89 | 10.89 | 10.64 | 10.75 | -0.92% | 61,498 | 66,168,722 |
| 2024-09-11 | 11.01 | 11.01 | 10.77 | 10.85 | -1.72% | 61,188 | 66,659,948 |
| 2024-09-10 | 10.89 | 11.08 | 10.79 | 11.04 | +1.38% | 59,738 | 65,303,650 |
| 2024-09-09 | 10.94 | 11.03 | 10.81 | 10.89 | +0.28% | 58,197 | 63,545,659 |
| 2024-09-06 | 10.99 | 11.09 | 10.84 | 10.86 | -1.18% | 60,777 | 66,551,365 |
| 2024-09-05 | 10.76 | 11.14 | 10.72 | 10.99 | +2.14% | 75,359 | 82,758,784 |
| 2024-09-04 | 10.69 | 10.87 | 10.51 | 10.76 | +0.65% | 59,980 | 64,346,133 |
| 2024-09-03 | 10.5 | 10.71 | 10.5 | 10.69 | +1.42% | 69,693 | 74,088,693 |
| 2024-09-02 | 10.5 | 10.69 | 10.41 | 10.54 | 0% | 82,501 | 86,972,645 |
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：