股票概览
12.19
+16.1%
+1.69
11.02
开盘价
12.34
最高价
10.85
最低价
55,899
成交量
数据更新至: 2024-09-30
技术指标
10.41
MA5 (5日均线)
9.83
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 | 11.02 | 12.34 | 10.85 | 12.19 | +16.1% | 55,899 | 64,136,989 |
| 2024-09-27 | 10.02 | 10.62 | 10.02 | 10.5 | +6.06% | 18,188 | 18,721,461 |
| 2024-09-26 | 9.77 | 9.95 | 9.66 | 9.9 | +1.64% | 15,865 | 15,625,441 |
| 2024-09-25 | 9.81 | 9.95 | 9.46 | 9.74 | +0.1% | 18,396 | 18,059,186 |
| 2024-09-24 | 9.25 | 9.73 | 9.15 | 9.73 | +5.65% | 20,902 | 19,672,531 |
| 2024-09-23 | 9.27 | 9.42 | 9.09 | 9.21 | +0.44% | 10,195 | 9,405,897 |
| 2024-09-20 | 9.5 | 9.5 | 9.11 | 9.17 | -1.29% | 7,219 | 6,648,793 |
| 2024-09-19 | 9.26 | 9.45 | 9.17 | 9.29 | +1.53% | 12,898 | 12,043,680 |
| 2024-09-18 | 9.42 | 9.46 | 9.1 | 9.15 | -2.66% | 10,740 | 9,924,359 |
| 2024-09-13 | 9.68 | 9.69 | 9.4 | 9.4 | -2.49% | 11,225 | 10,667,532 |
| 2024-09-12 | 9.93 | 10.04 | 9.6 | 9.64 | -2.53% | 15,213 | 14,901,318 |
| 2024-09-11 | 10.05 | 10.2 | 9.84 | 9.89 | -1.59% | 12,696 | 12,719,455 |
| 2024-09-10 | 10.05 | 10.08 | 9.75 | 10.05 | +1.72% | 12,079 | 11,999,495 |
| 2024-09-09 | 10.2 | 10.38 | 9.8 | 9.88 | -2.47% | 17,740 | 17,677,222 |
| 2024-09-06 | 10.7 | 10.7 | 10.11 | 10.13 | -3.62% | 22,358 | 22,996,846 |
| 2024-09-05 | 10.88 | 10.98 | 10.37 | 10.51 | -3.22% | 24,924 | 26,288,040 |
| 2024-09-04 | 11.28 | 11.28 | 10.68 | 10.86 | -2.78% | 18,223 | 19,875,399 |
| 2024-09-03 | 11.15 | 11.5 | 11.01 | 11.17 | +0.27% | 15,495 | 17,412,248 |
| 2024-09-02 | 11.3 | 11.72 | 11.11 | 11.14 | -2.11% | 26,530 | 30,096,340 |
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：