股票概览
12.71
+6.81%
+0.81
12.24
开盘价
12.9
最高价
12.23
最低价
215,084
成交量
数据更新至: 2024-09-30
技术指标
11.71
MA5 (5日均线)
11.16
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 | 12.24 | 12.9 | 12.23 | 12.71 | +6.81% | 215,084 | 270,304,941 |
| 2024-09-27 | 11.59 | 11.98 | 11.59 | 11.9 | +3.48% | 70,647 | 83,659,713 |
| 2024-09-26 | 11.19 | 11.54 | 11.1 | 11.5 | +1.77% | 80,815 | 91,520,610 |
| 2024-09-25 | 11.27 | 11.62 | 11.21 | 11.3 | +1.35% | 60,224 | 68,863,972 |
| 2024-09-24 | 10.88 | 11.2 | 10.8 | 11.15 | +3.15% | 45,202 | 49,990,849 |
| 2024-09-23 | 10.73 | 10.89 | 10.67 | 10.81 | +0.75% | 27,367 | 29,624,948 |
| 2024-09-20 | 10.72 | 10.76 | 10.59 | 10.73 | +0.56% | 22,912 | 24,491,157 |
| 2024-09-19 | 10.58 | 10.8 | 10.53 | 10.67 | +1.04% | 32,365 | 34,550,668 |
| 2024-09-18 | 10.29 | 10.65 | 10.13 | 10.56 | +2.62% | 35,428 | 36,912,350 |
| 2024-09-13 | 10.22 | 10.3 | 10.1 | 10.29 | +0.88% | 35,647 | 36,313,654 |
| 2024-09-12 | 10.16 | 10.41 | 10.16 | 10.2 | +0.49% | 30,550 | 31,411,844 |
| 2024-09-11 | 10.35 | 10.45 | 10.12 | 10.15 | -2.22% | 38,525 | 39,495,133 |
| 2024-09-10 | 10.97 | 11.06 | 10.35 | 10.38 | -5.55% | 74,179 | 78,677,090 |
| 2024-09-09 | 11.16 | 11.19 | 10.97 | 10.99 | -1.7% | 39,249 | 43,312,884 |
| 2024-09-06 | 11.27 | 11.3 | 11.16 | 11.18 | -0.71% | 12,341 | 13,845,890 |
| 2024-09-05 | 11.16 | 11.26 | 11.16 | 11.26 | +0.9% | 14,800 | 16,602,754 |
| 2024-09-04 | 11.22 | 11.28 | 11.15 | 11.16 | -0.8% | 19,276 | 21,612,820 |
| 2024-09-03 | 11.4 | 11.4 | 11.19 | 11.25 | -0.88% | 26,516 | 29,913,076 |
| 2024-09-02 | 11.45 | 11.6 | 11.35 | 11.35 | -1.22% | 22,315 | 25,560,674 |
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：