股票概览
12.08
+7%
+0.79
11.62
开盘价
12.26
最高价
11.45
最低价
33,628
成交量
数据更新至: 2024-09-30
技术指标
11.08
MA5 (5日均线)
10.67
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 | 11.62 | 12.26 | 11.45 | 12.08 | +7% | 33,628 | 39,832,938 |
| 2024-09-27 | 10.91 | 11.33 | 10.85 | 11.29 | +4.06% | 13,876 | 15,370,545 |
| 2024-09-26 | 10.6 | 10.86 | 10.59 | 10.85 | +2.26% | 11,484 | 12,361,063 |
| 2024-09-25 | 10.67 | 10.78 | 10.58 | 10.61 | +0.47% | 13,400 | 14,328,046 |
| 2024-09-24 | 10.39 | 10.58 | 10.35 | 10.56 | +1.93% | 8,823 | 9,258,068 |
| 2024-09-23 | 10.37 | 10.39 | 10.24 | 10.36 | +0.19% | 2,930 | 3,029,204 |
| 2024-09-20 | 10.38 | 10.43 | 10.24 | 10.34 | -0.39% | 3,857 | 3,980,983 |
| 2024-09-19 | 10.16 | 10.42 | 10.15 | 10.38 | +2.47% | 5,727 | 5,910,143 |
| 2024-09-18 | 10.13 | 10.2 | 9.92 | 10.13 | 0% | 5,490 | 5,517,216 |
| 2024-09-13 | 10.34 | 10.36 | 10.09 | 10.13 | -2.22% | 7,410 | 7,574,469 |
| 2024-09-12 | 10.4 | 10.5 | 10.35 | 10.36 | -0.38% | 4,387 | 4,571,014 |
| 2024-09-11 | 10.64 | 10.64 | 10.39 | 10.4 | -1.89% | 7,270 | 7,606,580 |
| 2024-09-10 | 10.63 | 10.69 | 10.46 | 10.6 | -0.28% | 5,933 | 6,278,663 |
| 2024-09-09 | 10.55 | 10.67 | 10.37 | 10.63 | +0.28% | 10,202 | 10,764,895 |
| 2024-09-06 | 10.65 | 10.91 | 10.59 | 10.6 | -3.9% | 25,012 | 26,823,104 |
| 2024-09-05 | 10.9 | 12.02 | 10.9 | 11.03 | +0.91% | 43,648 | 48,835,106 |
| 2024-09-04 | 11.19 | 11.19 | 10.69 | 10.93 | -0.09% | 7,842 | 8,546,996 |
| 2024-09-03 | 10.95 | 11.06 | 10.81 | 10.94 | -0.09% | 8,476 | 9,247,700 |
| 2024-09-02 | 10.96 | 11.14 | 10.89 | 10.95 | -0.09% | 10,453 | 11,549,049 |
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：