股票概览
12.05
+5.98%
+0.68
11.5
开盘价
12.4
最高价
11.42
最低价
55,412
成交量
数据更新至: 2024-09-30
技术指标
11.17
MA5 (5日均线)
10.77
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 | 11.5 | 12.4 | 11.42 | 12.05 | +5.98% | 55,412 | 65,645,132 |
| 2024-09-27 | 11.14 | 11.41 | 11.12 | 11.37 | +2.8% | 13,422 | 15,128,138 |
| 2024-09-26 | 10.68 | 11.07 | 10.65 | 11.06 | +3.46% | 15,671 | 17,062,521 |
| 2024-09-25 | 10.75 | 10.92 | 10.68 | 10.69 | -0.09% | 13,334 | 14,421,371 |
| 2024-09-24 | 10.62 | 10.76 | 10.54 | 10.7 | +1.23% | 9,560 | 10,204,600 |
| 2024-09-23 | 10.51 | 10.58 | 10.39 | 10.57 | +0.57% | 6,426 | 6,767,438 |
| 2024-09-20 | 10.53 | 10.55 | 10.37 | 10.51 | +0.29% | 6,695 | 6,997,969 |
| 2024-09-19 | 10.16 | 10.57 | 10.16 | 10.48 | +3.66% | 13,809 | 14,388,763 |
| 2024-09-18 | 10.2 | 10.2 | 9.92 | 10.11 | -0.79% | 5,967 | 6,002,056 |
| 2024-09-13 | 10.35 | 10.37 | 10.15 | 10.19 | -1.55% | 4,133 | 4,246,038 |
| 2024-09-12 | 10.44 | 10.56 | 10.29 | 10.35 | -0.67% | 5,220 | 5,423,208 |
| 2024-09-11 | 10.4 | 10.57 | 10.35 | 10.42 | -0.29% | 3,713 | 3,880,256 |
| 2024-09-10 | 10.45 | 10.51 | 10.36 | 10.45 | +0.58% | 4,510 | 4,704,828 |
| 2024-09-09 | 10.33 | 10.48 | 10.29 | 10.39 | 0% | 4,953 | 5,155,697 |
| 2024-09-06 | 10.62 | 10.65 | 10.37 | 10.39 | -1.7% | 7,261 | 7,632,156 |
| 2024-09-05 | 10.47 | 10.6 | 10.42 | 10.57 | +0.96% | 6,544 | 6,883,030 |
| 2024-09-04 | 10.47 | 10.62 | 10.45 | 10.47 | -1.13% | 9,337 | 9,852,038 |
| 2024-09-03 | 10.3 | 10.68 | 10.26 | 10.59 | +2.92% | 15,369 | 16,145,228 |
| 2024-09-02 | 10.29 | 10.5 | 10.23 | 10.29 | +0.1% | 10,079 | 10,483,800 |
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：