股票概览
12.31
+8.08%
+0.92
11.8
开盘价
12.42
最高价
11.43
最低价
59,947
成交量
数据更新至: 2024-09-30
技术指标
11.15
MA5 (5日均线)
10.71
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 | 11.8 | 12.42 | 11.43 | 12.31 | +8.08% | 59,947 | 72,362,993 |
| 2024-09-27 | 11.01 | 11.5 | 11.01 | 11.39 | +4.5% | 20,743 | 23,349,493 |
| 2024-09-26 | 10.6 | 10.91 | 10.55 | 10.9 | +2.83% | 17,112 | 18,452,308 |
| 2024-09-25 | 10.72 | 10.98 | 10.6 | 10.6 | +0.66% | 18,943 | 20,447,076 |
| 2024-09-24 | 10.28 | 10.54 | 10.18 | 10.53 | +3.44% | 16,920 | 17,573,840 |
| 2024-09-23 | 10.41 | 10.41 | 10.15 | 10.18 | -1.55% | 7,757 | 7,927,669 |
| 2024-09-20 | 10.48 | 10.48 | 10.2 | 10.34 | -0.77% | 8,279 | 8,534,319 |
| 2024-09-19 | 10.23 | 10.48 | 10.2 | 10.42 | +2.36% | 7,488 | 7,768,986 |
| 2024-09-18 | 10.28 | 10.31 | 10.07 | 10.18 | -0.78% | 9,189 | 9,334,280 |
| 2024-09-13 | 10.57 | 10.57 | 10.26 | 10.26 | -3.02% | 6,812 | 7,070,955 |
| 2024-09-12 | 10.47 | 10.65 | 10.46 | 10.58 | +0.95% | 8,701 | 9,214,969 |
| 2024-09-11 | 10.53 | 10.64 | 10.4 | 10.48 | -0.1% | 5,347 | 5,618,663 |
| 2024-09-10 | 10.36 | 10.55 | 10.2 | 10.49 | +1.75% | 8,238 | 8,530,664 |
| 2024-09-09 | 10.37 | 10.45 | 10.18 | 10.31 | -0.58% | 11,559 | 11,921,062 |
| 2024-09-06 | 10.7 | 10.72 | 10.35 | 10.37 | -3.08% | 9,110 | 9,543,173 |
| 2024-09-05 | 10.71 | 10.95 | 10.61 | 10.7 | -0.09% | 8,645 | 9,230,117 |
| 2024-09-04 | 10.68 | 10.81 | 10.66 | 10.71 | -0.46% | 6,209 | 6,671,824 |
| 2024-09-03 | 10.59 | 10.84 | 10.59 | 10.76 | +0.84% | 7,050 | 7,582,948 |
| 2024-09-02 | 10.73 | 10.87 | 10.65 | 10.67 | -0.56% | 9,598 | 10,341,462 |
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：