股票概览
12.96
+7.55%
+0.91
12.49
开盘价
13.09
最高价
12.35
最低价
916,225
成交量
数据更新至: 2024-09-30
技术指标
11.72
MA5 (5日均线)
11.13
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 | 12.49 | 13.09 | 12.35 | 12.96 | +7.55% | 916,225 | 1,171,290,791 |
| 2024-09-27 | 11.58 | 12.09 | 11.58 | 12.05 | +4.87% | 303,902 | 360,055,783 |
| 2024-09-26 | 11.1 | 11.49 | 11.08 | 11.49 | +2.96% | 289,967 | 327,457,856 |
| 2024-09-25 | 11.04 | 11.3 | 11.03 | 11.16 | +1.82% | 304,658 | 340,467,314 |
| 2024-09-24 | 10.67 | 10.97 | 10.58 | 10.96 | +3.49% | 261,641 | 282,709,546 |
| 2024-09-23 | 10.5 | 10.65 | 10.5 | 10.59 | +0.38% | 127,395 | 135,066,910 |
| 2024-09-20 | 10.56 | 10.61 | 10.42 | 10.55 | -0.28% | 150,530 | 158,085,429 |
| 2024-09-19 | 10.48 | 10.68 | 10.26 | 10.58 | +1.05% | 207,135 | 217,531,580 |
| 2024-09-18 | 10.53 | 10.59 | 10.29 | 10.47 | -0.48% | 145,053 | 151,052,517 |
| 2024-09-13 | 10.56 | 10.6 | 10.49 | 10.52 | -0.28% | 94,482 | 99,649,027 |
| 2024-09-12 | 10.69 | 10.77 | 10.54 | 10.55 | -1.03% | 112,351 | 119,749,343 |
| 2024-09-11 | 10.62 | 10.69 | 10.59 | 10.66 | -0.19% | 102,250 | 108,814,059 |
| 2024-09-10 | 10.7 | 10.72 | 10.43 | 10.68 | +0.19% | 185,325 | 196,000,211 |
| 2024-09-09 | 10.7 | 10.83 | 10.58 | 10.66 | -1.2% | 172,394 | 184,337,703 |
| 2024-09-06 | 10.95 | 10.95 | 10.77 | 10.79 | -1.55% | 137,352 | 149,053,962 |
| 2024-09-05 | 10.94 | 11.01 | 10.88 | 10.96 | +0.46% | 134,342 | 146,880,145 |
| 2024-09-04 | 10.87 | 10.95 | 10.77 | 10.91 | +0.09% | 143,985 | 156,661,768 |
| 2024-09-03 | 10.84 | 10.99 | 10.83 | 10.9 | +0.83% | 192,923 | 210,376,894 |
| 2024-09-02 | 11.25 | 11.25 | 10.8 | 10.81 | -4% | 322,140 | 353,463,851 |
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：