股票概览
12.92
+7.76%
+0.93
12.53
开盘价
12.97
最高价
12.19
最低价
293,380
成交量
数据更新至: 2024-09-30
技术指标
11.79
MA5 (5日均线)
11.04
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 | 12.53 | 12.97 | 12.19 | 12.92 | +7.76% | 293,380 | 370,456,965 |
| 2024-09-27 | 11.85 | 12 | 11.65 | 11.99 | +2.65% | 108,679 | 128,961,988 |
| 2024-09-26 | 11.2 | 11.68 | 11.1 | 11.68 | +4.29% | 166,033 | 190,175,613 |
| 2024-09-25 | 11.32 | 11.76 | 11.18 | 11.2 | +0.27% | 242,279 | 277,108,828 |
| 2024-09-24 | 10.72 | 11.41 | 10.55 | 11.17 | +4.69% | 252,301 | 277,443,473 |
| 2024-09-23 | 10.43 | 10.74 | 10.31 | 10.67 | +2.11% | 170,739 | 180,755,682 |
| 2024-09-20 | 10.42 | 10.6 | 10.2 | 10.45 | +1.55% | 193,586 | 200,878,500 |
| 2024-09-19 | 9.78 | 10.52 | 9.78 | 10.29 | +4.36% | 237,888 | 241,329,156 |
| 2024-09-18 | 10.25 | 10.3 | 9.71 | 9.86 | -2.57% | 230,886 | 227,934,429 |
| 2024-09-13 | 9.25 | 10.12 | 9.22 | 10.12 | +10% | 95,140 | 94,358,528 |
| 2024-09-12 | 9.1 | 9.38 | 9.1 | 9.2 | +0.33% | 43,319 | 40,082,468 |
| 2024-09-11 | 9.05 | 9.37 | 9.04 | 9.17 | +0.44% | 47,197 | 43,415,469 |
| 2024-09-10 | 9.16 | 9.25 | 8.95 | 9.13 | -0.54% | 45,112 | 40,854,684 |
| 2024-09-09 | 9.19 | 9.35 | 9.07 | 9.18 | -0.65% | 36,019 | 33,212,827 |
| 2024-09-06 | 9.47 | 9.5 | 9.23 | 9.24 | -2.22% | 38,948 | 36,299,771 |
| 2024-09-05 | 9.33 | 9.52 | 9.3 | 9.45 | +1.39% | 43,793 | 41,330,411 |
| 2024-09-04 | 9.3 | 9.54 | 9.27 | 9.32 | -0.64% | 54,091 | 50,900,118 |
| 2024-09-03 | 9.31 | 9.63 | 9.23 | 9.38 | +0.75% | 68,992 | 65,014,439 |
| 2024-09-02 | 9.52 | 9.64 | 9.29 | 9.31 | -2.62% | 53,114 | 50,202,427 |
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：