股票概览
12.95
+12.12%
+1.4
12.02
开盘价
13.26
最高价
11.75
最低价
94,905
成交量
数据更新至: 2024-09-30
技术指标
11.36
MA5 (5日均线)
10.86
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 | 12.02 | 13.26 | 11.75 | 12.95 | +12.12% | 94,905 | 118,499,180 |
| 2024-09-27 | 11.09 | 11.73 | 11.07 | 11.55 | +5.48% | 50,928 | 58,114,481 |
| 2024-09-26 | 10.65 | 10.97 | 10.65 | 10.95 | +2.24% | 21,862 | 23,717,000 |
| 2024-09-25 | 10.7 | 10.94 | 10.67 | 10.71 | +0.47% | 26,816 | 29,012,156 |
| 2024-09-24 | 10.47 | 10.7 | 10.28 | 10.66 | +2.9% | 25,592 | 26,992,690 |
| 2024-09-23 | 10.47 | 10.54 | 10.28 | 10.36 | -1.43% | 24,125 | 25,107,723 |
| 2024-09-20 | 10.5 | 10.63 | 10.26 | 10.51 | +0.1% | 22,404 | 23,388,543 |
| 2024-09-19 | 10.26 | 10.57 | 10.21 | 10.5 | +3.04% | 17,506 | 18,286,693 |
| 2024-09-18 | 10.28 | 10.33 | 9.98 | 10.19 | -0.59% | 14,658 | 14,841,586 |
| 2024-09-13 | 10.5 | 10.59 | 10.25 | 10.25 | -2.66% | 15,900 | 16,502,921 |
| 2024-09-12 | 10.7 | 10.81 | 10.51 | 10.53 | -1.59% | 12,340 | 13,179,769 |
| 2024-09-11 | 10.79 | 10.83 | 10.64 | 10.7 | -0.83% | 10,768 | 11,555,921 |
| 2024-09-10 | 10.7 | 10.8 | 10.55 | 10.79 | +0.84% | 12,975 | 13,852,506 |
| 2024-09-09 | 10.87 | 10.9 | 10.57 | 10.7 | -0.93% | 13,324 | 14,291,704 |
| 2024-09-06 | 11 | 11.1 | 10.79 | 10.8 | -2.17% | 17,517 | 19,110,605 |
| 2024-09-05 | 10.9 | 11.1 | 10.9 | 11.04 | +0.55% | 15,921 | 17,571,786 |
| 2024-09-04 | 11.11 | 11.17 | 10.93 | 10.98 | -1.88% | 20,057 | 22,103,242 |
| 2024-09-03 | 11.33 | 11.39 | 11.01 | 11.19 | -0.89% | 26,333 | 29,568,245 |
| 2024-09-02 | 11.39 | 11.56 | 11.22 | 11.29 | -0.79% | 24,249 | 27,518,083 |
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：