股票概览
12.71
+10.04%
+1.16
12.18
开盘价
12.71
最高价
11.51
最低价
1,379,595
成交量
数据更新至: 2024-09-30
技术指标
11.47
MA5 (5日均线)
10.42
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 | 12.18 | 12.71 | 11.51 | 12.71 | +10.04% | 1,379,595 | 1,685,668,129 |
| 2024-09-27 | 11.46 | 12.18 | 11 | 11.55 | +1.85% | 1,424,221 | 1,643,858,944 |
| 2024-09-26 | 10.02 | 11.34 | 10.02 | 11.34 | +9.99% | 1,384,915 | 1,509,781,512 |
| 2024-09-25 | 11.33 | 12.6 | 10.31 | 10.31 | -9.96% | 1,305,731 | 1,486,897,853 |
| 2024-09-24 | 11.75 | 11.75 | 10.6 | 11.45 | +7.21% | 1,326,701 | 1,516,260,493 |
| 2024-09-23 | 9.41 | 10.68 | 9.41 | 10.68 | +9.99% | 535,943 | 543,349,491 |
| 2024-09-20 | 8.68 | 10.18 | 8.6 | 9.71 | +4.86% | 929,592 | 883,897,530 |
| 2024-09-19 | 8.7 | 9.88 | 8.7 | 9.26 | +3.12% | 971,675 | 917,846,914 |
| 2024-09-18 | 8.07 | 8.98 | 7.9 | 8.98 | +10.05% | 729,837 | 608,917,795 |
| 2024-09-13 | 7.43 | 8.16 | 7.42 | 8.16 | +9.97% | 563,473 | 452,908,791 |
| 2024-09-12 | 7.5 | 7.81 | 7.33 | 7.42 | +3.78% | 361,242 | 270,917,748 |
| 2024-09-11 | 7.12 | 7.21 | 7.07 | 7.15 | +0.14% | 72,038 | 51,496,202 |
| 2024-09-10 | 7.26 | 7.33 | 7.06 | 7.14 | -2.06% | 91,385 | 65,232,257 |
| 2024-09-09 | 7.2 | 7.33 | 7.14 | 7.29 | +0.55% | 78,072 | 56,604,777 |
| 2024-09-06 | 7.33 | 7.44 | 7.24 | 7.25 | -1.89% | 110,113 | 80,372,829 |
| 2024-09-05 | 7.32 | 7.49 | 7.27 | 7.39 | +2.64% | 163,440 | 120,563,181 |
| 2024-09-04 | 7.22 | 7.45 | 7.18 | 7.2 | -1.37% | 117,274 | 85,538,194 |
| 2024-09-03 | 7.14 | 7.37 | 7.09 | 7.3 | +2.24% | 140,274 | 101,740,149 |
| 2024-09-02 | 7.4 | 7.48 | 7.11 | 7.14 | -3.77% | 252,802 | 183,900,762 |
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：