股票概览
12.82
+8.37%
+0.99
12.19
开盘价
12.85
最高价
11.94
最低价
72,522
成交量
数据更新至: 2024-09-30
技术指标
11.64
MA5 (5日均线)
11.09
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 | 12.19 | 12.85 | 11.94 | 12.82 | +8.37% | 72,522 | 90,046,396 |
| 2024-09-27 | 11.59 | 11.86 | 11.59 | 11.83 | +3.23% | 23,311 | 27,308,421 |
| 2024-09-26 | 11.11 | 11.47 | 11.01 | 11.46 | +3.62% | 22,248 | 25,007,977 |
| 2024-09-25 | 11.2 | 11.37 | 11.06 | 11.06 | +0.18% | 22,089 | 24,753,171 |
| 2024-09-24 | 10.65 | 11.04 | 10.62 | 11.04 | +3.95% | 18,357 | 20,013,535 |
| 2024-09-23 | 10.56 | 10.67 | 10.53 | 10.62 | +0.38% | 4,212 | 4,473,611 |
| 2024-09-20 | 10.66 | 10.71 | 10.52 | 10.58 | -1.31% | 5,652 | 5,981,173 |
| 2024-09-19 | 10.5 | 10.76 | 10.45 | 10.72 | +2.58% | 14,772 | 15,702,231 |
| 2024-09-18 | 10.36 | 10.47 | 10.25 | 10.45 | +0.87% | 12,907 | 13,358,983 |
| 2024-09-13 | 10.75 | 10.76 | 10.36 | 10.36 | -4.07% | 20,692 | 21,771,551 |
| 2024-09-12 | 11 | 11.1 | 10.8 | 10.8 | -1.82% | 13,805 | 15,040,581 |
| 2024-09-11 | 10.95 | 11.05 | 10.9 | 11 | +0.27% | 7,374 | 8,091,156 |
| 2024-09-10 | 10.98 | 11.05 | 10.84 | 10.97 | -0.27% | 11,075 | 12,088,565 |
| 2024-09-09 | 10.96 | 11.13 | 10.93 | 11 | -0.63% | 12,298 | 13,543,114 |
| 2024-09-06 | 11.1 | 11.18 | 10.98 | 11.07 | -0.81% | 15,194 | 16,822,305 |
| 2024-09-05 | 11.25 | 11.38 | 11.01 | 11.16 | -1.24% | 27,493 | 30,708,265 |
| 2024-09-04 | 11.7 | 11.81 | 11.3 | 11.3 | -3.91% | 52,054 | 59,984,758 |
| 2024-09-03 | 12 | 12.19 | 11.65 | 11.76 | -2.41% | 55,741 | 66,138,335 |
| 2024-09-02 | 12.29 | 12.3 | 11.75 | 12.05 | -2.9% | 48,001 | 57,378,209 |
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：