股票概览
12.6
+8.9%
+1.03
12.14
开盘价
12.65
最高价
11.8
最低价
329,368
成交量
数据更新至: 2024-09-30
技术指标
11.41
MA5 (5日均线)
11.05
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 | 12.65 | 11.8 | 12.6 | +8.9% | 329,368 | 405,060,920 |
| 2024-09-27 | 11.3 | 11.6 | 11.24 | 11.57 | +4.14% | 91,546 | 104,738,642 |
| 2024-09-26 | 10.86 | 11.11 | 10.73 | 11.11 | +2.3% | 119,070 | 130,145,616 |
| 2024-09-25 | 11.09 | 11.16 | 10.83 | 10.86 | -0.37% | 119,333 | 131,537,661 |
| 2024-09-24 | 10.53 | 10.91 | 10.5 | 10.9 | +4.01% | 112,735 | 121,002,995 |
| 2024-09-23 | 10.67 | 10.68 | 10.45 | 10.48 | -1.78% | 82,371 | 86,835,873 |
| 2024-09-20 | 10.76 | 10.81 | 10.59 | 10.67 | -1.11% | 66,629 | 71,121,781 |
| 2024-09-19 | 10.88 | 10.94 | 10.76 | 10.79 | -0.28% | 78,291 | 84,817,742 |
| 2024-09-18 | 10.63 | 11.08 | 10.63 | 10.82 | +1.03% | 130,138 | 141,195,083 |
| 2024-09-13 | 10.95 | 11.08 | 10.69 | 10.71 | -2.28% | 132,244 | 143,352,565 |
| 2024-09-12 | 10.95 | 11.2 | 10.94 | 10.96 | -0.81% | 80,563 | 88,939,387 |
| 2024-09-11 | 10.86 | 11.12 | 10.85 | 11.05 | +1.1% | 84,930 | 93,600,517 |
| 2024-09-10 | 10.79 | 10.96 | 10.58 | 10.93 | +1.58% | 112,844 | 121,506,733 |
| 2024-09-09 | 10.59 | 10.93 | 10.5 | 10.76 | +1.32% | 144,264 | 155,531,398 |
| 2024-09-06 | 10.65 | 10.76 | 10.5 | 10.62 | -0.47% | 98,204 | 104,587,527 |
| 2024-09-05 | 10.61 | 10.79 | 10.58 | 10.67 | +0.57% | 75,994 | 81,233,793 |
| 2024-09-04 | 10.6 | 10.75 | 10.56 | 10.61 | -0.84% | 90,643 | 96,567,352 |
| 2024-09-03 | 10.49 | 10.75 | 10.4 | 10.7 | +2.2% | 120,340 | 127,814,682 |
| 2024-09-02 | 10.37 | 10.68 | 10.36 | 10.47 | +0.58% | 192,435 | 202,776,327 |
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：