股票概览
12.62
+7.68%
+0.9
12.18
开盘价
12.83
最高价
11.81
最低价
82,829
成交量
数据更新至: 2024-09-30
技术指标
11.54
MA5 (5日均线)
11.11
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 | 12.18 | 12.83 | 11.81 | 12.62 | +7.68% | 82,829 | 101,945,028 |
| 2024-09-27 | 11.48 | 11.75 | 11.32 | 11.72 | +3.53% | 36,377 | 41,963,613 |
| 2024-09-26 | 11.03 | 11.37 | 10.96 | 11.32 | +2.54% | 37,947 | 42,437,112 |
| 2024-09-25 | 11.09 | 11.23 | 11.01 | 11.04 | +0.45% | 48,945 | 54,459,021 |
| 2024-09-24 | 10.73 | 10.99 | 10.61 | 10.99 | +2.33% | 31,675 | 34,405,508 |
| 2024-09-23 | 10.66 | 10.75 | 10.55 | 10.74 | +1.03% | 14,839 | 15,836,126 |
| 2024-09-20 | 10.84 | 10.85 | 10.54 | 10.63 | -1.67% | 16,503 | 17,574,180 |
| 2024-09-19 | 10.59 | 10.83 | 10.59 | 10.81 | +2.27% | 21,884 | 23,519,744 |
| 2024-09-18 | 10.65 | 10.77 | 10.37 | 10.57 | -0.84% | 22,269 | 23,465,785 |
| 2024-09-13 | 11.19 | 11.19 | 10.65 | 10.66 | -4.82% | 37,804 | 41,055,322 |
| 2024-09-12 | 11.45 | 11.49 | 11.1 | 11.2 | -1.75% | 37,973 | 42,671,094 |
| 2024-09-11 | 11.33 | 11.65 | 11.33 | 11.4 | -0.61% | 34,856 | 40,048,898 |
| 2024-09-10 | 11.65 | 11.7 | 11.24 | 11.47 | -2.13% | 46,382 | 53,007,646 |
| 2024-09-09 | 11.56 | 11.75 | 11.42 | 11.72 | -0.68% | 49,747 | 57,744,387 |
| 2024-09-06 | 12.11 | 12.24 | 11.6 | 11.8 | -6.5% | 94,104 | 111,348,729 |
| 2024-09-05 | 12.2 | 13.01 | 11.96 | 12.62 | +5.87% | 152,731 | 191,509,156 |
| 2024-09-04 | 10.83 | 11.92 | 10.63 | 11.92 | +9.96% | 49,484 | 58,204,419 |
| 2024-09-03 | 10.62 | 11.06 | 10.59 | 10.84 | +2.17% | 16,443 | 17,799,511 |
| 2024-09-02 | 10.7 | 10.85 | 10.59 | 10.61 | -0.47% | 14,426 | 15,420,911 |
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：