股票概览
12.65
+12.44%
+1.4
11.6
开盘价
12.85
最高价
11.42
最低价
66,528
成交量
数据更新至: 2024-09-30
技术指标
11.12
MA5 (5日均线)
10.61
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 | 11.6 | 12.85 | 11.42 | 12.65 | +12.44% | 66,528 | 80,960,006 |
| 2024-09-27 | 11.05 | 11.48 | 10.82 | 11.25 | +4.94% | 37,849 | 41,949,555 |
| 2024-09-26 | 10.53 | 10.73 | 10.5 | 10.72 | +1.8% | 22,891 | 24,330,924 |
| 2024-09-25 | 10.56 | 10.76 | 10.46 | 10.53 | +0.86% | 24,885 | 26,423,445 |
| 2024-09-24 | 10.2 | 10.45 | 10.08 | 10.44 | +3.47% | 25,444 | 26,195,070 |
| 2024-09-23 | 10.13 | 10.23 | 9.98 | 10.09 | -0.2% | 14,147 | 14,298,747 |
| 2024-09-20 | 10.31 | 10.34 | 10.02 | 10.11 | -1.27% | 20,633 | 20,829,715 |
| 2024-09-19 | 9.93 | 10.3 | 9.91 | 10.24 | +3.54% | 26,825 | 27,246,917 |
| 2024-09-18 | 10.34 | 10.42 | 9.71 | 9.89 | -3.04% | 27,348 | 27,091,700 |
| 2024-09-13 | 10.33 | 10.43 | 10.17 | 10.2 | -0.97% | 19,594 | 20,179,321 |
| 2024-09-12 | 10.26 | 10.45 | 10.26 | 10.3 | -0.39% | 15,256 | 15,825,791 |
| 2024-09-11 | 10.35 | 10.49 | 10.28 | 10.34 | -0.86% | 18,713 | 19,390,412 |
| 2024-09-10 | 10.33 | 10.46 | 10.2 | 10.43 | +1.66% | 23,045 | 23,915,320 |
| 2024-09-09 | 10.34 | 10.49 | 10.04 | 10.26 | +0.2% | 18,064 | 18,589,531 |
| 2024-09-06 | 10.38 | 10.52 | 10.22 | 10.24 | -1.35% | 18,235 | 18,815,626 |
| 2024-09-05 | 10.25 | 10.44 | 10.25 | 10.38 | +0.87% | 15,741 | 16,264,369 |
| 2024-09-04 | 10.45 | 10.45 | 10.2 | 10.29 | -1.81% | 21,734 | 22,443,567 |
| 2024-09-03 | 10.38 | 10.61 | 10.3 | 10.48 | +1.06% | 28,051 | 29,415,887 |
| 2024-09-02 | 10.31 | 10.61 | 10.24 | 10.37 | +0.68% | 41,013 | 42,877,465 |
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：