股票概览
12.73
+10.03%
+1.16
12.36
开盘价
12.73
最高价
11.92
最低价
408,972
成交量
数据更新至: 2024-09-30
技术指标
11.31
MA5 (5日均线)
10.77
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 | 12.36 | 12.73 | 11.92 | 12.73 | +10.03% | 408,972 | 509,590,627 |
| 2024-09-27 | 11.36 | 11.64 | 11.25 | 11.57 | +3.95% | 236,665 | 271,153,398 |
| 2024-09-26 | 10.61 | 11.15 | 10.55 | 11.13 | +4.7% | 303,556 | 331,458,500 |
| 2024-09-25 | 10.51 | 11.04 | 10.5 | 10.63 | +1.14% | 303,434 | 327,159,693 |
| 2024-09-24 | 10.32 | 10.63 | 10.1 | 10.51 | +0.57% | 279,167 | 290,089,269 |
| 2024-09-23 | 10.31 | 10.54 | 10.19 | 10.45 | +0.19% | 226,776 | 234,858,878 |
| 2024-09-20 | 10.26 | 10.5 | 10.1 | 10.43 | +1.76% | 272,589 | 281,830,161 |
| 2024-09-19 | 10.04 | 10.32 | 9.77 | 10.25 | +2.3% | 266,968 | 269,766,220 |
| 2024-09-18 | 10 | 10.25 | 9.8 | 10.02 | 0% | 212,957 | 212,970,041 |
| 2024-09-13 | 9.73 | 10.19 | 9.56 | 10.02 | +3.51% | 337,754 | 334,268,170 |
| 2024-09-12 | 9.94 | 10 | 9.68 | 9.68 | -3.2% | 299,391 | 294,136,730 |
| 2024-09-11 | 9.68 | 10.36 | 9.54 | 10 | -0.4% | 429,615 | 426,672,110 |
| 2024-09-10 | 10.04 | 10.18 | 10.04 | 10.04 | -9.96% | 127,771 | 128,316,286 |
| 2024-09-09 | 13.17 | 13.17 | 11.15 | 11.15 | -10.01% | 194,745 | 229,201,517 |
| 2024-09-06 | 12 | 12.39 | 11.82 | 12.39 | +10.04% | 349,226 | 429,756,549 |
| 2024-09-05 | 10.1 | 11.26 | 9.99 | 11.26 | +9.96% | 426,858 | 464,553,593 |
| 2024-09-04 | 10.23 | 10.82 | 9.96 | 10.24 | -0.68% | 332,659 | 344,442,957 |
| 2024-09-03 | 10.55 | 10.64 | 10.22 | 10.31 | -2.37% | 260,652 | 270,035,866 |
| 2024-09-02 | 10.7 | 10.89 | 10.56 | 10.56 | -1.95% | 242,275 | 259,909,614 |
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：