股票概览
12.5
+13.02%
+1.44
11.46
开盘价
12.64
最高价
11.28
最低价
332,460
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.77
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 | 11.46 | 12.64 | 11.28 | 12.5 | +13.02% | 332,460 | 397,123,899 |
| 2024-09-27 | 10.61 | 11.3 | 10.5 | 11.06 | +5.13% | 181,394 | 198,010,693 |
| 2024-09-26 | 10.4 | 10.53 | 10.21 | 10.52 | -0.28% | 94,251 | 97,604,606 |
| 2024-09-25 | 10.75 | 10.82 | 10.46 | 10.55 | -0.94% | 129,417 | 137,372,418 |
| 2024-09-24 | 10.49 | 10.78 | 10.28 | 10.65 | +2.01% | 64,587 | 68,343,420 |
| 2024-09-23 | 10.32 | 10.48 | 10.09 | 10.44 | +0.77% | 30,914 | 32,112,350 |
| 2024-09-20 | 10.53 | 10.61 | 10.3 | 10.36 | -1.61% | 34,390 | 35,828,039 |
| 2024-09-19 | 10.5 | 10.68 | 10.35 | 10.53 | +0.38% | 31,600 | 33,395,923 |
| 2024-09-18 | 10.58 | 10.69 | 10.23 | 10.49 | -0.85% | 42,242 | 44,013,844 |
| 2024-09-13 | 10.64 | 10.84 | 10.45 | 10.58 | -1.03% | 35,806 | 37,954,252 |
| 2024-09-12 | 10.46 | 10.92 | 10.42 | 10.69 | +2.3% | 52,217 | 55,805,060 |
| 2024-09-11 | 10.51 | 10.6 | 10.37 | 10.45 | -1.14% | 26,158 | 27,391,299 |
| 2024-09-10 | 10.53 | 10.59 | 10.23 | 10.57 | +0.19% | 31,435 | 32,810,742 |
| 2024-09-09 | 10.51 | 10.66 | 10.31 | 10.55 | -0.28% | 39,062 | 40,986,306 |
| 2024-09-06 | 10.62 | 10.82 | 10.49 | 10.58 | -0.56% | 50,248 | 53,462,796 |
| 2024-09-05 | 10.7 | 10.75 | 10.55 | 10.64 | -0.09% | 47,087 | 50,190,593 |
| 2024-09-04 | 11.05 | 11.08 | 10.61 | 10.65 | -4.23% | 83,347 | 89,983,162 |
| 2024-09-03 | 10.85 | 11.2 | 10.85 | 11.12 | +2.58% | 65,834 | 72,773,450 |
| 2024-09-02 | 10.88 | 11.11 | 10.82 | 10.84 | -1% | 68,302 | 74,777,856 |
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：