股票概览
12.92
+9.21%
+1.09
12.14
开盘价
13
最高价
12.14
最低价
74,835
成交量
数据更新至: 2024-09-30
技术指标
11.65
MA5 (5日均线)
11.09
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 | 12.14 | 13 | 12.14 | 12.92 | +9.21% | 74,835 | 94,059,972 |
| 2024-09-27 | 11.6 | 11.85 | 11.42 | 11.83 | +3.5% | 24,357 | 28,272,067 |
| 2024-09-26 | 11.12 | 11.43 | 11.02 | 11.43 | +2.97% | 24,372 | 27,450,834 |
| 2024-09-25 | 11.06 | 11.34 | 10.99 | 11.1 | +1.19% | 27,225 | 30,466,512 |
| 2024-09-24 | 10.55 | 10.98 | 10.54 | 10.97 | +4.58% | 27,201 | 29,379,877 |
| 2024-09-23 | 10.48 | 10.56 | 10.46 | 10.49 | 0% | 8,061 | 8,469,764 |
| 2024-09-20 | 10.72 | 10.72 | 10.41 | 10.49 | -1.69% | 11,924 | 12,549,471 |
| 2024-09-19 | 10.53 | 10.76 | 10.45 | 10.67 | +1.62% | 12,876 | 13,669,994 |
| 2024-09-18 | 10.56 | 10.56 | 10.35 | 10.5 | +0.1% | 9,253 | 9,667,977 |
| 2024-09-13 | 10.6 | 10.64 | 10.48 | 10.49 | -1.32% | 9,373 | 9,895,726 |
| 2024-09-12 | 10.58 | 10.7 | 10.58 | 10.63 | +0.38% | 8,160 | 8,687,524 |
| 2024-09-11 | 10.67 | 10.7 | 10.53 | 10.59 | -0.75% | 10,835 | 11,511,452 |
| 2024-09-10 | 10.81 | 10.81 | 10.54 | 10.67 | -0.19% | 12,246 | 13,044,004 |
| 2024-09-09 | 10.8 | 10.8 | 10.64 | 10.69 | -1.02% | 13,846 | 14,780,131 |
| 2024-09-06 | 11.06 | 11.06 | 10.79 | 10.8 | -1.73% | 14,396 | 15,649,499 |
| 2024-09-05 | 10.95 | 11.05 | 10.94 | 10.99 | +0.46% | 11,492 | 12,623,997 |
| 2024-09-04 | 10.96 | 11.06 | 10.85 | 10.94 | -0.73% | 13,808 | 15,131,905 |
| 2024-09-03 | 11.15 | 11.19 | 10.98 | 11.02 | -0.99% | 19,019 | 21,054,569 |
| 2024-09-02 | 11.4 | 11.4 | 11.11 | 11.13 | -1.85% | 16,153 | 18,113,052 |
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：