股票概览
12.02
+9.97%
+1.09
11.5
开盘价
12.02
最高价
11.5
最低价
173,802
成交量
数据更新至: 2024-09-30
技术指标
10.80
MA5 (5日均线)
10.37
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 | 11.5 | 12.02 | 11.5 | 12.02 | +9.97% | 173,802 | 206,985,061 |
| 2024-09-27 | 10.62 | 10.97 | 10.5 | 10.93 | +3.41% | 65,138 | 69,932,121 |
| 2024-09-26 | 10.32 | 10.57 | 10.1 | 10.57 | +2.22% | 60,167 | 62,158,741 |
| 2024-09-25 | 10.18 | 10.6 | 10.13 | 10.34 | +2.07% | 71,177 | 74,132,030 |
| 2024-09-24 | 9.82 | 10.16 | 9.77 | 10.13 | +2.63% | 57,505 | 57,436,637 |
| 2024-09-23 | 9.84 | 10.02 | 9.79 | 9.87 | +0.41% | 42,089 | 41,569,401 |
| 2024-09-20 | 10.19 | 10.2 | 9.62 | 9.83 | -3.44% | 89,372 | 88,046,608 |
| 2024-09-19 | 9.98 | 10.24 | 9.79 | 10.18 | +3.04% | 56,277 | 56,798,674 |
| 2024-09-18 | 9.96 | 9.99 | 9.63 | 9.88 | -0.5% | 45,770 | 44,811,344 |
| 2024-09-13 | 10.12 | 10.2 | 9.92 | 9.93 | -2.36% | 52,114 | 52,209,332 |
| 2024-09-12 | 10.79 | 10.88 | 10.13 | 10.17 | -5.83% | 84,482 | 87,501,011 |
| 2024-09-11 | 10.66 | 10.91 | 10.38 | 10.8 | +0.47% | 75,044 | 80,080,681 |
| 2024-09-10 | 11.47 | 11.57 | 10.69 | 10.75 | -6.28% | 94,741 | 104,022,466 |
| 2024-09-09 | 11.57 | 11.69 | 11.4 | 11.47 | -0.43% | 28,313 | 32,716,503 |
| 2024-09-06 | 12 | 12.01 | 11.45 | 11.52 | -3.6% | 45,824 | 53,451,397 |
| 2024-09-05 | 11.75 | 12 | 11.72 | 11.95 | +1.53% | 32,601 | 38,710,377 |
| 2024-09-04 | 11.85 | 12.07 | 11.71 | 11.77 | -1.09% | 42,470 | 50,229,100 |
| 2024-09-03 | 11.75 | 12.17 | 11.75 | 11.9 | -0.25% | 55,191 | 65,991,479 |
| 2024-09-02 | 11.5 | 12 | 11.35 | 11.93 | +4.37% | 117,545 | 138,546,326 |
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：