股票概览
12.89
+9.98%
+1.17
12.65
开盘价
12.89
最高价
12.15
最低价
276,258
成交量
数据更新至: 2024-09-30
技术指标
11.06
MA5 (5日均线)
10.22
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 | 12.65 | 12.89 | 12.15 | 12.89 | +9.98% | 276,258 | 350,066,236 |
| 2024-09-27 | 11.2 | 11.78 | 11.09 | 11.72 | +8.32% | 158,763 | 181,526,033 |
| 2024-09-26 | 9.84 | 10.85 | 9.75 | 10.82 | +9.74% | 220,788 | 230,315,296 |
| 2024-09-25 | 10.17 | 10.34 | 9.85 | 9.86 | -1.5% | 135,056 | 136,859,211 |
| 2024-09-24 | 9.86 | 10.05 | 9.52 | 10.01 | +4.6% | 115,411 | 113,386,476 |
| 2024-09-23 | 9.41 | 9.9 | 9.34 | 9.57 | +1.16% | 71,276 | 68,770,642 |
| 2024-09-20 | 9.62 | 9.62 | 9.3 | 9.46 | -2.07% | 68,609 | 64,668,847 |
| 2024-09-19 | 9.22 | 9.76 | 9.15 | 9.66 | +6.27% | 133,433 | 127,230,164 |
| 2024-09-18 | 9.09 | 9.2 | 8.85 | 9.09 | -0.11% | 52,930 | 47,671,692 |
| 2024-09-13 | 9.34 | 9.37 | 9.08 | 9.1 | -2.15% | 35,205 | 32,374,350 |
| 2024-09-12 | 9.4 | 9.54 | 9.29 | 9.3 | -1.38% | 31,844 | 29,927,989 |
| 2024-09-11 | 9.36 | 9.53 | 9.29 | 9.43 | +0.75% | 36,401 | 34,293,121 |
| 2024-09-10 | 9.38 | 9.44 | 9.17 | 9.36 | -0.11% | 48,358 | 44,823,882 |
| 2024-09-09 | 9.48 | 9.52 | 9.32 | 9.37 | -1.26% | 43,943 | 41,295,332 |
| 2024-09-06 | 9.71 | 9.74 | 9.45 | 9.49 | -2.57% | 47,299 | 45,155,828 |
| 2024-09-05 | 9.62 | 9.81 | 9.54 | 9.74 | +2.1% | 63,199 | 61,394,406 |
| 2024-09-04 | 9.73 | 9.86 | 9.52 | 9.54 | -1.45% | 57,126 | 55,037,269 |
| 2024-09-03 | 9.4 | 9.78 | 9.35 | 9.68 | +2.54% | 76,509 | 73,855,726 |
| 2024-09-02 | 9.82 | 9.82 | 9.44 | 9.44 | -3.97% | 79,283 | 75,619,903 |
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：