股票概览
12.65
+7.2%
+0.85
11.91
开盘价
12.74
最高价
11.75
最低价
395,046
成交量
数据更新至: 2024-09-30
技术指标
11.78
MA5 (5日均线)
11.25
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 | 11.91 | 12.74 | 11.75 | 12.65 | +7.2% | 395,046 | 485,340,606 |
| 2024-09-27 | 11.66 | 11.8 | 11.53 | 11.8 | +1.64% | 141,228 | 165,002,671 |
| 2024-09-26 | 11.39 | 11.61 | 11.35 | 11.61 | +1.22% | 110,255 | 126,548,756 |
| 2024-09-25 | 11.45 | 11.71 | 11.45 | 11.47 | +0.88% | 147,496 | 170,493,901 |
| 2024-09-24 | 11.41 | 11.41 | 11.18 | 11.37 | +0.09% | 153,867 | 173,875,177 |
| 2024-09-23 | 10.88 | 11.52 | 10.86 | 11.36 | +4.99% | 198,320 | 223,038,732 |
| 2024-09-20 | 10.56 | 10.85 | 10.5 | 10.82 | +1.98% | 102,390 | 109,843,098 |
| 2024-09-19 | 10.56 | 10.65 | 10.18 | 10.61 | +1.24% | 108,114 | 112,961,399 |
| 2024-09-18 | 10.43 | 10.55 | 10.34 | 10.48 | +1.06% | 74,839 | 78,198,522 |
| 2024-09-13 | 10.48 | 10.59 | 10.33 | 10.37 | +0.97% | 89,849 | 93,717,272 |
| 2024-09-12 | 10.42 | 10.51 | 10.25 | 10.27 | -1.91% | 58,380 | 60,410,254 |
| 2024-09-11 | 10.4 | 10.48 | 10.31 | 10.47 | +0.58% | 34,997 | 36,469,896 |
| 2024-09-10 | 10.37 | 10.42 | 10.18 | 10.41 | +0.68% | 38,609 | 39,819,856 |
| 2024-09-09 | 10.3 | 10.41 | 10.17 | 10.34 | -0.77% | 39,069 | 40,195,106 |
| 2024-09-06 | 10.47 | 10.52 | 10.38 | 10.42 | -0.19% | 39,665 | 41,407,650 |
| 2024-09-05 | 10.37 | 10.47 | 10.35 | 10.44 | +0.97% | 36,094 | 37,547,548 |
| 2024-09-04 | 10.45 | 10.46 | 10.28 | 10.34 | -1.71% | 57,473 | 59,570,530 |
| 2024-09-03 | 10.55 | 10.67 | 10.46 | 10.52 | -0.94% | 61,354 | 64,605,725 |
| 2024-09-02 | 11.05 | 11.07 | 10.61 | 10.62 | -4.24% | 102,291 | 109,890,860 |
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：