股票概览
12.19
+9.23%
+1.03
11.55
开盘价
12.27
最高价
11.32
最低价
88,402
成交量
数据更新至: 2024-09-30
技术指标
10.99
MA5 (5日均线)
10.49
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 | 11.55 | 12.27 | 11.32 | 12.19 | +9.23% | 88,402 | 104,669,443 |
| 2024-09-27 | 10.81 | 11.37 | 10.75 | 11.16 | +3.91% | 64,000 | 70,731,447 |
| 2024-09-26 | 10.44 | 10.75 | 10.39 | 10.74 | +2.58% | 35,393 | 37,500,313 |
| 2024-09-25 | 10.44 | 10.64 | 10.41 | 10.47 | +0.87% | 48,062 | 50,568,017 |
| 2024-09-24 | 10.19 | 10.38 | 10.1 | 10.38 | +2.27% | 36,688 | 37,661,252 |
| 2024-09-23 | 10.12 | 10.21 | 10.01 | 10.15 | +0.59% | 19,312 | 19,525,681 |
| 2024-09-20 | 10.13 | 10.16 | 10.01 | 10.09 | -0.3% | 17,952 | 18,066,804 |
| 2024-09-19 | 9.86 | 10.19 | 9.78 | 10.12 | +3.79% | 32,060 | 32,244,588 |
| 2024-09-18 | 9.85 | 9.89 | 9.57 | 9.75 | -1.12% | 20,402 | 19,774,501 |
| 2024-09-13 | 10.09 | 10.18 | 9.86 | 9.86 | -2.28% | 20,081 | 20,002,481 |
| 2024-09-12 | 10.06 | 10.22 | 10.06 | 10.09 | -0.2% | 21,715 | 22,074,933 |
| 2024-09-11 | 10.16 | 10.2 | 10.05 | 10.11 | -0.98% | 25,507 | 25,811,572 |
| 2024-09-10 | 10.12 | 10.27 | 10.05 | 10.21 | +0.79% | 36,246 | 36,931,669 |
| 2024-09-09 | 9.88 | 10.19 | 9.87 | 10.13 | +0.9% | 33,340 | 33,641,686 |
| 2024-09-06 | 10.2 | 10.3 | 9.98 | 10.04 | -2.9% | 59,617 | 60,300,806 |
| 2024-09-05 | 10.22 | 10.53 | 10.03 | 10.34 | +0.98% | 96,162 | 98,413,595 |
| 2024-09-04 | 9.96 | 10.64 | 9.82 | 10.24 | +2.81% | 93,516 | 95,965,342 |
| 2024-09-03 | 9.81 | 10.05 | 9.72 | 9.96 | +1.01% | 20,302 | 20,174,398 |
| 2024-09-02 | 9.95 | 10.04 | 9.86 | 9.86 | -0.9% | 25,273 | 25,148,321 |
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：