股票概览
12.21
+10%
+1.11
12
开盘价
12.21
最高价
11.59
最低价
308,027
成交量
数据更新至: 2024-09-30
技术指标
10.36
MA5 (5日均线)
9.57
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 | 12.21 | 11.59 | 12.21 | +10% | 308,027 | 369,136,566 |
| 2024-09-27 | 10.68 | 11.1 | 10.48 | 11.1 | +10.01% | 198,854 | 216,411,115 |
| 2024-09-26 | 9.15 | 10.09 | 9.11 | 10.09 | +10.03% | 179,363 | 173,283,500 |
| 2024-09-25 | 9.3 | 9.48 | 9.17 | 9.17 | -0.76% | 100,786 | 94,108,911 |
| 2024-09-24 | 8.9 | 9.24 | 8.86 | 9.24 | +4.76% | 91,720 | 83,421,887 |
| 2024-09-23 | 8.85 | 9 | 8.8 | 8.82 | -0.68% | 45,432 | 40,287,265 |
| 2024-09-20 | 8.98 | 8.98 | 8.78 | 8.88 | -1.33% | 52,280 | 46,369,360 |
| 2024-09-19 | 8.63 | 9.13 | 8.63 | 9 | +4.41% | 92,625 | 82,751,817 |
| 2024-09-18 | 8.56 | 8.66 | 8.5 | 8.62 | +0.7% | 51,872 | 44,466,752 |
| 2024-09-13 | 8.79 | 8.81 | 8.53 | 8.56 | -2.73% | 52,248 | 45,176,862 |
| 2024-09-12 | 8.88 | 9.02 | 8.78 | 8.8 | -0.9% | 42,552 | 37,844,941 |
| 2024-09-11 | 8.79 | 8.98 | 8.71 | 8.88 | +0.91% | 51,986 | 46,131,807 |
| 2024-09-10 | 8.99 | 8.99 | 8.7 | 8.8 | -1.57% | 64,904 | 57,145,298 |
| 2024-09-09 | 9.04 | 9.11 | 8.83 | 8.94 | -1.54% | 78,981 | 70,787,405 |
| 2024-09-06 | 9.25 | 9.3 | 9.06 | 9.08 | -1.84% | 54,163 | 49,497,195 |
| 2024-09-05 | 9.17 | 9.35 | 9.16 | 9.25 | +0.98% | 60,878 | 56,382,813 |
| 2024-09-04 | 9.18 | 9.3 | 9.1 | 9.16 | -0.87% | 71,969 | 66,168,811 |
| 2024-09-03 | 9.16 | 9.35 | 9.01 | 9.24 | +0.33% | 120,241 | 110,619,223 |
| 2024-09-02 | 10 | 10 | 9.2 | 9.21 | -9.44% | 217,760 | 204,847,405 |
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：