股票概览
12.69
+8.46%
+0.99
12.04
开盘价
12.78
最高价
12
最低价
73,030
成交量
数据更新至: 2024-09-30
技术指标
11.50
MA5 (5日均线)
11.04
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 | 12.04 | 12.78 | 12 | 12.69 | +8.46% | 73,030 | 90,912,949 |
| 2024-09-27 | 11.32 | 11.76 | 11.32 | 11.7 | +4.19% | 28,055 | 32,525,173 |
| 2024-09-26 | 11.1 | 11.24 | 10.7 | 11.23 | +3.03% | 36,982 | 40,592,705 |
| 2024-09-25 | 11 | 11.31 | 10.89 | 10.9 | -0.55% | 37,045 | 41,093,174 |
| 2024-09-24 | 10.55 | 11 | 10.55 | 10.96 | +4.18% | 27,235 | 29,447,223 |
| 2024-09-23 | 10.54 | 10.75 | 10.44 | 10.52 | -1.22% | 18,568 | 19,554,457 |
| 2024-09-20 | 10.69 | 10.79 | 10.54 | 10.65 | -0.47% | 15,969 | 17,004,979 |
| 2024-09-19 | 10.37 | 10.77 | 10.31 | 10.7 | +2% | 23,880 | 25,287,326 |
| 2024-09-18 | 10.55 | 10.61 | 10.26 | 10.49 | -0.57% | 16,131 | 16,798,548 |
| 2024-09-13 | 10.78 | 10.83 | 10.55 | 10.55 | -1.31% | 13,749 | 14,641,772 |
| 2024-09-12 | 10.7 | 10.92 | 10.65 | 10.69 | 0% | 19,107 | 20,584,432 |
| 2024-09-11 | 10.49 | 10.7 | 10.48 | 10.69 | +0.94% | 14,814 | 15,729,957 |
| 2024-09-10 | 10.51 | 10.6 | 10.29 | 10.59 | +0.86% | 16,556 | 17,306,059 |
| 2024-09-09 | 10.53 | 10.57 | 10.35 | 10.5 | -0.28% | 17,384 | 18,184,845 |
| 2024-09-06 | 10.76 | 11.13 | 10.51 | 10.53 | -1.86% | 23,961 | 25,615,479 |
| 2024-09-05 | 10.72 | 10.85 | 10.66 | 10.73 | +0.19% | 16,212 | 17,412,686 |
| 2024-09-04 | 10.82 | 10.84 | 10.64 | 10.71 | -1.11% | 18,471 | 19,810,876 |
| 2024-09-03 | 10.8 | 10.96 | 10.7 | 10.83 | +0.65% | 21,704 | 23,530,801 |
| 2024-09-02 | 11.08 | 11.08 | 10.73 | 10.76 | -3.24% | 34,268 | 37,089,804 |
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：