股票概览
12.82
+10.04%
+1.17
12.4
开盘价
12.82
最高价
12.1
最低价
285,831
成交量
数据更新至: 2024-09-30
技术指标
11.13
MA5 (5日均线)
10.35
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 | 12.4 | 12.82 | 12.1 | 12.82 | +10.04% | 285,831 | 360,730,630 |
| 2024-09-27 | 11.13 | 11.66 | 11.09 | 11.65 | +7.57% | 154,594 | 175,162,909 |
| 2024-09-26 | 10.3 | 10.84 | 10.3 | 10.83 | +6.39% | 182,369 | 193,451,364 |
| 2024-09-25 | 10.24 | 10.6 | 10.16 | 10.18 | -0.1% | 131,329 | 136,599,554 |
| 2024-09-24 | 9.96 | 10.23 | 9.83 | 10.19 | +2.93% | 108,969 | 109,747,594 |
| 2024-09-23 | 9.69 | 10.05 | 9.53 | 9.9 | +3.02% | 105,344 | 103,513,272 |
| 2024-09-20 | 9.62 | 9.68 | 9.49 | 9.61 | 0% | 55,749 | 53,390,704 |
| 2024-09-19 | 9.42 | 9.73 | 9.35 | 9.61 | +2.13% | 87,760 | 83,894,564 |
| 2024-09-18 | 9.38 | 9.48 | 9.22 | 9.41 | +1.51% | 57,588 | 53,912,823 |
| 2024-09-13 | 9.38 | 9.47 | 9.27 | 9.27 | -1.28% | 42,320 | 39,546,192 |
| 2024-09-12 | 9.52 | 9.68 | 9.38 | 9.39 | -1.37% | 71,223 | 67,955,995 |
| 2024-09-11 | 9.35 | 9.67 | 9.28 | 9.52 | +1.28% | 89,167 | 84,524,070 |
| 2024-09-10 | 9.33 | 9.45 | 9.14 | 9.4 | +0.86% | 72,139 | 67,017,777 |
| 2024-09-09 | 9.37 | 9.5 | 9.28 | 9.32 | -0.53% | 41,527 | 38,930,068 |
| 2024-09-06 | 9.54 | 9.57 | 9.35 | 9.37 | -1.78% | 44,676 | 42,095,718 |
| 2024-09-05 | 9.43 | 9.6 | 9.36 | 9.54 | +2.14% | 57,314 | 54,461,121 |
| 2024-09-04 | 9.48 | 9.62 | 9.26 | 9.34 | -2.2% | 92,580 | 87,383,556 |
| 2024-09-03 | 9.53 | 9.68 | 9.46 | 9.55 | +0.53% | 53,975 | 51,599,276 |
| 2024-09-02 | 10.05 | 10.06 | 9.5 | 9.5 | -5.19% | 88,467 | 86,074,749 |
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：