股票概览
12.5
+8.13%
+0.94
11.88
开盘价
12.64
最高价
11.68
最低价
41,237
成交量
数据更新至: 2024-09-30
技术指标
11.35
MA5 (5日均线)
10.84
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 | 11.88 | 12.64 | 11.68 | 12.5 | +8.13% | 41,237 | 50,298,081 |
| 2024-09-27 | 11.22 | 11.76 | 11.1 | 11.56 | +4.43% | 16,685 | 18,956,090 |
| 2024-09-26 | 10.77 | 11.07 | 10.77 | 11.07 | +2.31% | 15,647 | 17,116,741 |
| 2024-09-25 | 10.83 | 11.02 | 10.76 | 10.82 | 0% | 18,967 | 20,648,620 |
| 2024-09-24 | 10.5 | 10.85 | 10.4 | 10.82 | +3.34% | 20,809 | 22,230,553 |
| 2024-09-23 | 10.28 | 10.48 | 10.19 | 10.47 | +1.75% | 9,682 | 10,064,909 |
| 2024-09-20 | 10.45 | 10.49 | 10.25 | 10.29 | -1.53% | 7,908 | 8,166,697 |
| 2024-09-19 | 10.23 | 10.51 | 10.15 | 10.45 | +2.35% | 11,151 | 11,566,524 |
| 2024-09-18 | 10.22 | 10.28 | 9.9 | 10.21 | -0.1% | 9,037 | 9,130,191 |
| 2024-09-13 | 10.45 | 10.48 | 10.21 | 10.22 | -2.2% | 7,442 | 7,657,138 |
| 2024-09-12 | 10.57 | 10.69 | 10.43 | 10.45 | -1.14% | 9,345 | 9,861,205 |
| 2024-09-11 | 10.68 | 10.72 | 10.47 | 10.57 | -1.21% | 9,232 | 9,774,783 |
| 2024-09-10 | 10.51 | 10.73 | 10.45 | 10.7 | +1.81% | 12,385 | 13,125,006 |
| 2024-09-09 | 10.41 | 10.61 | 10.28 | 10.51 | +0.38% | 8,863 | 9,286,286 |
| 2024-09-06 | 10.88 | 10.96 | 10.45 | 10.47 | -2.79% | 14,679 | 15,604,351 |
| 2024-09-05 | 10.63 | 10.81 | 10.63 | 10.77 | +1.13% | 10,231 | 10,983,651 |
| 2024-09-04 | 10.79 | 10.88 | 10.6 | 10.65 | -1.3% | 13,771 | 14,735,557 |
| 2024-09-03 | 10.87 | 11 | 10.74 | 10.79 | -0.46% | 12,505 | 13,559,334 |
| 2024-09-02 | 10.98 | 11.11 | 10.81 | 10.84 | -1.45% | 12,100 | 13,235,975 |
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：