股票概览
12.51
+8.59%
+0.99
12.01
开盘价
12.65
最高价
11.83
最低价
569,497
成交量
数据更新至: 2024-09-30
技术指标
11.22
MA5 (5日均线)
10.52
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 | 12.65 | 11.83 | 12.51 | +8.59% | 569,497 | 697,705,243 |
| 2024-09-27 | 11.21 | 11.71 | 11.11 | 11.52 | +4.54% | 365,854 | 416,246,960 |
| 2024-09-26 | 10.56 | 11.02 | 10.53 | 11.02 | +4.26% | 287,122 | 309,973,594 |
| 2024-09-25 | 10.65 | 10.82 | 10.54 | 10.57 | +0.76% | 272,153 | 290,980,235 |
| 2024-09-24 | 9.98 | 10.5 | 9.96 | 10.49 | +5.64% | 299,816 | 307,286,212 |
| 2024-09-23 | 9.9 | 10 | 9.81 | 9.93 | +0.71% | 130,233 | 129,515,951 |
| 2024-09-20 | 9.88 | 9.9 | 9.79 | 9.86 | -0.5% | 108,791 | 107,078,535 |
| 2024-09-19 | 9.81 | 10.02 | 9.68 | 9.91 | +1.54% | 155,837 | 153,794,775 |
| 2024-09-18 | 9.67 | 9.77 | 9.59 | 9.76 | +1.04% | 126,827 | 122,680,114 |
| 2024-09-13 | 9.77 | 9.87 | 9.65 | 9.66 | -1.23% | 110,567 | 107,849,674 |
| 2024-09-12 | 9.86 | 9.97 | 9.75 | 9.78 | -1.01% | 133,755 | 131,565,831 |
| 2024-09-11 | 9.93 | 9.96 | 9.8 | 9.88 | -0.5% | 131,910 | 130,412,844 |
| 2024-09-10 | 9.99 | 10.01 | 9.74 | 9.93 | -0.3% | 158,813 | 156,657,245 |
| 2024-09-09 | 10.12 | 10.14 | 9.92 | 9.96 | -2.35% | 200,758 | 200,846,804 |
| 2024-09-06 | 10.35 | 10.39 | 10.2 | 10.2 | -1.45% | 147,474 | 151,546,603 |
| 2024-09-05 | 10.56 | 10.59 | 10.28 | 10.35 | -1.9% | 265,170 | 274,833,744 |
| 2024-09-04 | 10.72 | 10.74 | 10.53 | 10.55 | -2.31% | 217,042 | 230,514,264 |
| 2024-09-03 | 10.77 | 10.92 | 10.71 | 10.8 | 0% | 228,653 | 247,169,168 |
| 2024-09-02 | 10.75 | 10.93 | 10.68 | 10.8 | +0.37% | 326,949 | 354,499,657 |
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：