股票概览
12.42
+8.95%
+1.02
11.78
开盘价
12.47
最高价
11.4
最低价
101,570
成交量
数据更新至: 2024-09-30
技术指标
11.25
MA5 (5日均线)
10.82
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 | 11.78 | 12.47 | 11.4 | 12.42 | +8.95% | 101,570 | 121,662,940 |
| 2024-09-27 | 11.12 | 11.4 | 11.04 | 11.4 | +3.73% | 38,140 | 42,857,132 |
| 2024-09-26 | 10.71 | 11 | 10.68 | 10.99 | +2.04% | 29,418 | 32,037,099 |
| 2024-09-25 | 10.78 | 10.99 | 10.7 | 10.77 | +0.84% | 33,216 | 36,023,689 |
| 2024-09-24 | 10.42 | 10.69 | 10.42 | 10.68 | +3.09% | 23,106 | 24,428,611 |
| 2024-09-23 | 10.46 | 10.49 | 10.32 | 10.36 | 0% | 14,602 | 15,192,255 |
| 2024-09-20 | 10.51 | 10.54 | 10.35 | 10.36 | -1.8% | 14,985 | 15,599,622 |
| 2024-09-19 | 10.27 | 10.57 | 10.24 | 10.55 | +2.33% | 27,744 | 28,995,815 |
| 2024-09-18 | 10.5 | 10.6 | 10.13 | 10.31 | -0.77% | 30,711 | 31,697,309 |
| 2024-09-13 | 10.55 | 10.65 | 10.39 | 10.39 | -1.42% | 16,152 | 16,928,503 |
| 2024-09-12 | 10.58 | 10.76 | 10.54 | 10.54 | -0.75% | 15,078 | 16,060,719 |
| 2024-09-11 | 10.7 | 10.74 | 10.55 | 10.62 | -0.75% | 18,129 | 19,308,582 |
| 2024-09-10 | 10.69 | 10.78 | 10.53 | 10.7 | +0.09% | 17,329 | 18,406,197 |
| 2024-09-09 | 10.52 | 10.78 | 10.46 | 10.69 | +1.23% | 22,646 | 24,131,020 |
| 2024-09-06 | 10.71 | 10.84 | 10.55 | 10.56 | -1.86% | 20,752 | 22,085,560 |
| 2024-09-05 | 10.55 | 10.8 | 10.55 | 10.76 | +1.32% | 19,881 | 21,294,884 |
| 2024-09-04 | 10.77 | 10.85 | 10.61 | 10.62 | -1.67% | 19,310 | 20,691,315 |
| 2024-09-03 | 10.73 | 10.9 | 10.68 | 10.8 | +0.37% | 18,488 | 19,959,602 |
| 2024-09-02 | 10.96 | 11.11 | 10.76 | 10.76 | -1.47% | 27,083 | 29,533,584 |
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：