股票概览
12.54
+8.1%
+0.94
12.02
开盘价
12.65
最高价
11.9
最低价
47,049
成交量
数据更新至: 2024-09-30
技术指标
11.48
MA5 (5日均线)
11.11
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 | 12.02 | 12.65 | 11.9 | 12.54 | +8.1% | 47,049 | 57,908,586 |
| 2024-09-27 | 11.27 | 11.66 | 11.27 | 11.6 | +3.39% | 10,186 | 11,691,304 |
| 2024-09-26 | 11.04 | 11.23 | 10.96 | 11.22 | +1.54% | 15,572 | 17,228,445 |
| 2024-09-25 | 10.99 | 11.26 | 10.99 | 11.05 | +0.55% | 16,688 | 18,625,890 |
| 2024-09-24 | 10.9 | 11.01 | 10.73 | 10.99 | +1.85% | 13,160 | 14,349,109 |
| 2024-09-23 | 10.63 | 10.87 | 10.57 | 10.79 | +0.47% | 11,859 | 12,721,583 |
| 2024-09-20 | 10.83 | 10.89 | 10.61 | 10.74 | -0.83% | 12,234 | 13,132,648 |
| 2024-09-19 | 10.61 | 10.89 | 10.58 | 10.83 | +2.07% | 9,254 | 9,966,694 |
| 2024-09-18 | 10.68 | 10.79 | 10.47 | 10.61 | -0.66% | 9,422 | 9,956,661 |
| 2024-09-13 | 10.83 | 11.03 | 10.66 | 10.68 | -1.39% | 16,396 | 17,738,310 |
| 2024-09-12 | 10.87 | 11.02 | 10.83 | 10.83 | -0.37% | 6,335 | 6,906,185 |
| 2024-09-11 | 10.84 | 11.03 | 10.77 | 10.87 | +0.09% | 10,061 | 10,992,154 |
| 2024-09-10 | 10.81 | 10.89 | 10.58 | 10.86 | +0.84% | 8,377 | 9,018,816 |
| 2024-09-09 | 10.7 | 10.89 | 10.66 | 10.77 | +0.47% | 13,723 | 14,829,348 |
| 2024-09-06 | 10.81 | 10.98 | 10.7 | 10.72 | -1.38% | 11,729 | 12,705,795 |
| 2024-09-05 | 10.88 | 10.95 | 10.78 | 10.87 | 0% | 10,675 | 11,592,874 |
| 2024-09-04 | 10.91 | 11.02 | 10.82 | 10.87 | -1.36% | 14,151 | 15,437,412 |
| 2024-09-03 | 10.82 | 11.08 | 10.7 | 11.02 | +2.13% | 25,065 | 27,503,539 |
| 2024-09-02 | 10.66 | 10.96 | 10.66 | 10.79 | +1.22% | 21,206 | 22,958,323 |
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：