股票概览
12.94
+6.15%
+0.75
12.4
开盘价
13.18
最高价
11.85
最低价
236,696
成交量
数据更新至: 2024-09-30
技术指标
12.17
MA5 (5日均线)
12.07
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 | 13.18 | 11.85 | 12.94 | +6.15% | 236,696 | 296,683,121 |
| 2024-09-27 | 12.06 | 12.25 | 11.84 | 12.19 | +2.09% | 65,463 | 78,905,051 |
| 2024-09-26 | 11.9 | 11.97 | 11.57 | 11.94 | +0.59% | 89,344 | 104,939,271 |
| 2024-09-25 | 11.93 | 12.42 | 11.82 | 11.87 | -0.25% | 92,504 | 111,970,335 |
| 2024-09-24 | 11.63 | 11.91 | 11.42 | 11.9 | +2.85% | 87,776 | 102,553,516 |
| 2024-09-23 | 11.77 | 12.01 | 11.54 | 11.57 | -1.7% | 69,403 | 81,668,407 |
| 2024-09-20 | 11.94 | 11.94 | 11.61 | 11.77 | -0.84% | 82,039 | 96,462,143 |
| 2024-09-19 | 12.19 | 12.21 | 11.73 | 11.87 | -2.22% | 93,328 | 111,101,181 |
| 2024-09-18 | 12.44 | 12.6 | 12 | 12.14 | -2.57% | 75,182 | 91,739,748 |
| 2024-09-13 | 12.61 | 12.76 | 12.2 | 12.46 | -1.27% | 90,983 | 113,048,466 |
| 2024-09-12 | 12.5 | 12.69 | 12.38 | 12.62 | -0.63% | 74,452 | 93,329,806 |
| 2024-09-11 | 12.85 | 12.91 | 12.48 | 12.7 | -0.94% | 103,630 | 131,213,171 |
| 2024-09-10 | 12.39 | 12.86 | 12.39 | 12.82 | +2.56% | 74,477 | 94,162,153 |
| 2024-09-09 | 12.65 | 12.72 | 12.37 | 12.5 | -1.19% | 59,724 | 74,728,091 |
| 2024-09-06 | 12.48 | 12.88 | 12.42 | 12.65 | +0.96% | 60,547 | 76,787,719 |
| 2024-09-05 | 12.4 | 12.61 | 12.26 | 12.53 | +1.21% | 52,209 | 65,153,126 |
| 2024-09-04 | 12.07 | 12.5 | 11.91 | 12.38 | +2.31% | 68,754 | 84,575,396 |
| 2024-09-03 | 11.93 | 12.12 | 11.88 | 12.1 | +1% | 92,561 | 111,296,428 |
| 2024-09-02 | 11.7 | 12.07 | 11.51 | 11.98 | +0.93% | 124,556 | 147,855,562 |
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：