股票概览
12.93
+11.37%
+1.32
12.07
开盘价
13.29
最高价
11.71
最低价
57,594
成交量
数据更新至: 2024-09-30
技术指标
11.45
MA5 (5日均线)
10.88
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 | 12.07 | 13.29 | 11.71 | 12.93 | +11.37% | 57,594 | 71,825,150 |
| 2024-09-27 | 11.32 | 11.75 | 11.16 | 11.61 | +4.78% | 27,111 | 31,056,729 |
| 2024-09-26 | 10.84 | 11.08 | 10.75 | 11.08 | +2.31% | 14,603 | 16,002,982 |
| 2024-09-25 | 10.9 | 11.09 | 10.8 | 10.83 | +0.37% | 15,867 | 17,355,586 |
| 2024-09-24 | 10.55 | 10.82 | 10.21 | 10.79 | +2.96% | 13,463 | 14,355,880 |
| 2024-09-23 | 10.4 | 10.5 | 10.26 | 10.48 | +0.87% | 9,559 | 9,972,166 |
| 2024-09-20 | 10.4 | 10.47 | 10.32 | 10.39 | -0.48% | 8,634 | 8,955,405 |
| 2024-09-19 | 10.08 | 10.5 | 10.08 | 10.44 | +4.3% | 14,419 | 14,915,472 |
| 2024-09-18 | 10.38 | 10.38 | 9.81 | 10.01 | -1.86% | 9,387 | 9,362,998 |
| 2024-09-13 | 10.4 | 10.46 | 10.2 | 10.2 | -1.92% | 6,806 | 6,993,830 |
| 2024-09-12 | 10.52 | 10.64 | 10.35 | 10.4 | -1.52% | 8,471 | 8,861,285 |
| 2024-09-11 | 10.67 | 10.69 | 10.47 | 10.56 | -0.94% | 5,436 | 5,740,032 |
| 2024-09-10 | 10.57 | 10.69 | 10.43 | 10.66 | +0.85% | 8,722 | 9,213,382 |
| 2024-09-09 | 10.49 | 10.68 | 10.3 | 10.57 | +0.67% | 9,716 | 10,240,653 |
| 2024-09-06 | 10.85 | 10.9 | 10.45 | 10.5 | -3.23% | 11,856 | 12,552,424 |
| 2024-09-05 | 10.7 | 10.89 | 10.64 | 10.85 | +2.17% | 10,617 | 11,444,040 |
| 2024-09-04 | 10.76 | 10.79 | 10.57 | 10.62 | -1.58% | 7,450 | 7,945,641 |
| 2024-09-03 | 10.76 | 10.92 | 10.65 | 10.79 | +0.09% | 10,768 | 11,610,601 |
| 2024-09-02 | 10.88 | 10.94 | 10.74 | 10.78 | -0.55% | 13,894 | 15,031,021 |
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：