股票概览
12.57
+9.97%
+1.14
12.04
开盘价
12.57
最高价
11.65
最低价
1,421,951
成交量
数据更新至: 2024-09-30
技术指标
11.22
MA5 (5日均线)
11.01
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 | 12.04 | 12.57 | 11.65 | 12.57 | +9.97% | 1,421,951 | 1,739,001,967 |
| 2024-09-27 | 10.92 | 11.44 | 10.92 | 11.43 | +4.67% | 628,004 | 704,803,673 |
| 2024-09-26 | 10.69 | 10.92 | 10.58 | 10.92 | +3.02% | 953,676 | 1,023,684,258 |
| 2024-09-25 | 10.52 | 10.96 | 10.51 | 10.6 | +0.09% | 950,314 | 1,020,502,983 |
| 2024-09-24 | 10.38 | 10.61 | 10.09 | 10.59 | +1.24% | 921,035 | 957,361,694 |
| 2024-09-23 | 10.66 | 10.82 | 10.45 | 10.46 | -3.15% | 784,937 | 829,513,869 |
| 2024-09-20 | 11 | 11.18 | 10.7 | 10.8 | -1.82% | 843,820 | 920,337,846 |
| 2024-09-19 | 10.94 | 11.08 | 10.67 | 11 | +1.57% | 762,054 | 830,097,278 |
| 2024-09-18 | 11.2 | 11.35 | 10.81 | 10.83 | -0.28% | 726,124 | 798,386,706 |
| 2024-09-13 | 11.5 | 11.58 | 10.84 | 10.86 | -4.74% | 1,187,926 | 1,327,617,956 |
| 2024-09-12 | 12.01 | 12.2 | 11.38 | 11.4 | -9.38% | 1,563,751 | 1,842,221,553 |
| 2024-09-11 | 13.19 | 13.43 | 12.58 | 12.58 | -10.01% | 1,351,092 | 1,746,724,932 |
| 2024-09-10 | 12.72 | 13.98 | 12.28 | 13.98 | +6.64% | 1,764,758 | 2,346,170,314 |
| 2024-09-09 | 14.45 | 14.85 | 12.66 | 13.11 | -4.72% | 1,887,678 | 2,661,142,717 |
| 2024-09-06 | 14.05 | 14.59 | 13.76 | 13.76 | -10.01% | 1,568,035 | 2,191,233,649 |
| 2024-09-05 | 14.2 | 15.68 | 13.37 | 15.29 | +3.31% | 2,254,398 | 3,292,536,686 |
| 2024-09-04 | 16.33 | 16.7 | 14.45 | 14.8 | -7.85% | 2,660,791 | 4,086,522,641 |
| 2024-09-03 | 14.4 | 16.06 | 14.21 | 16.06 | +10% | 1,478,748 | 2,305,065,956 |
| 2024-09-02 | 14.08 | 14.75 | 13.92 | 14.6 | +8.87% | 1,975,694 | 2,852,961,149 |
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：