股票概览
12.66
+8.21%
+0.96
12.21
开盘价
12.7
最高价
11.76
最低价
353,423
成交量
数据更新至: 2024-09-30
技术指标
11.21
MA5 (5日均线)
10.47
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 | 12.21 | 12.7 | 11.76 | 12.66 | +8.21% | 353,423 | 434,502,384 |
| 2024-09-27 | 11.19 | 12 | 11.09 | 11.7 | +5.5% | 161,379 | 184,315,906 |
| 2024-09-26 | 10.36 | 11.1 | 10.23 | 11.09 | +7.15% | 224,484 | 240,056,363 |
| 2024-09-25 | 10.38 | 10.8 | 10.34 | 10.35 | +1.07% | 237,270 | 251,218,591 |
| 2024-09-24 | 9.67 | 10.26 | 9.66 | 10.24 | +6.78% | 213,781 | 213,504,371 |
| 2024-09-23 | 9.77 | 9.79 | 9.56 | 9.59 | -0.72% | 66,897 | 64,673,716 |
| 2024-09-20 | 9.89 | 9.89 | 9.61 | 9.66 | -2.42% | 66,900 | 64,823,595 |
| 2024-09-19 | 9.82 | 10.1 | 9.64 | 9.9 | +1.75% | 101,798 | 100,551,950 |
| 2024-09-18 | 9.77 | 9.77 | 9.53 | 9.73 | -0.1% | 97,344 | 93,890,622 |
| 2024-09-13 | 9.85 | 9.92 | 9.73 | 9.74 | -1.12% | 72,626 | 71,267,280 |
| 2024-09-12 | 9.93 | 10.01 | 9.72 | 9.85 | -0.4% | 71,653 | 70,708,263 |
| 2024-09-11 | 9.92 | 9.96 | 9.81 | 9.89 | -0.5% | 64,987 | 64,243,478 |
| 2024-09-10 | 10.05 | 10.08 | 9.79 | 9.94 | -0.9% | 96,506 | 95,847,985 |
| 2024-09-09 | 10 | 10.09 | 9.93 | 10.03 | 0% | 84,696 | 84,863,984 |
| 2024-09-06 | 10.37 | 10.37 | 10.01 | 10.03 | -3.28% | 113,545 | 115,516,419 |
| 2024-09-05 | 10.54 | 10.63 | 10.24 | 10.37 | -1.14% | 130,143 | 134,966,054 |
| 2024-09-04 | 10.49 | 10.59 | 10.31 | 10.49 | -0.94% | 98,676 | 103,154,388 |
| 2024-09-03 | 10.53 | 10.61 | 10.44 | 10.59 | -0.09% | 103,311 | 108,862,946 |
| 2024-09-02 | 10.85 | 10.96 | 10.53 | 10.6 | -2.3% | 139,349 | 149,243,641 |
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：