股票概览
12.3
+12.12%
+1.33
11.38
开盘价
12.63
最高价
11.04
最低价
25,200
成交量
数据更新至: 2024-09-30
技术指标
10.75
MA5 (5日均线)
10.14
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 | 11.38 | 12.63 | 11.04 | 12.3 | +12.12% | 25,200 | 29,674,882 |
| 2024-09-27 | 10.51 | 11.07 | 10.51 | 10.97 | +5.28% | 10,499 | 11,343,322 |
| 2024-09-26 | 10.08 | 10.43 | 10.08 | 10.42 | +2.86% | 7,847 | 8,045,414 |
| 2024-09-25 | 10.04 | 10.22 | 9.9 | 10.13 | +1.91% | 9,727 | 9,851,757 |
| 2024-09-24 | 9.62 | 9.94 | 9.59 | 9.94 | +3.65% | 5,203 | 5,107,038 |
| 2024-09-23 | 9.6 | 9.63 | 9.41 | 9.59 | +1.05% | 2,586 | 2,472,619 |
| 2024-09-20 | 9.57 | 9.6 | 9.4 | 9.49 | -0.94% | 3,114 | 2,958,968 |
| 2024-09-19 | 9.42 | 9.7 | 9.34 | 9.58 | +1.91% | 4,646 | 4,439,491 |
| 2024-09-18 | 9.63 | 9.63 | 9.23 | 9.4 | -1.57% | 3,427 | 3,213,192 |
| 2024-09-13 | 9.82 | 9.83 | 9.51 | 9.55 | -2.25% | 3,598 | 3,472,493 |
| 2024-09-12 | 9.91 | 9.95 | 9.76 | 9.77 | -0.51% | 3,510 | 3,457,857 |
| 2024-09-11 | 9.82 | 9.91 | 9.63 | 9.82 | +0.51% | 4,966 | 4,868,422 |
| 2024-09-10 | 9.94 | 9.97 | 9.66 | 9.77 | -0.71% | 5,889 | 5,757,012 |
| 2024-09-09 | 9.88 | 10.01 | 9.75 | 9.84 | -0.4% | 3,898 | 3,848,965 |
| 2024-09-06 | 10.2 | 10.25 | 9.82 | 9.88 | -2.37% | 3,967 | 3,954,004 |
| 2024-09-05 | 10.03 | 10.2 | 10.03 | 10.12 | +0.8% | 2,750 | 2,782,161 |
| 2024-09-04 | 10.1 | 10.14 | 10.01 | 10.04 | -0.59% | 3,230 | 3,253,338 |
| 2024-09-03 | 10.23 | 10.38 | 10.03 | 10.1 | +0.1% | 3,508 | 3,560,579 |
| 2024-09-02 | 10.3 | 10.36 | 10.08 | 10.09 | -2.23% | 4,750 | 4,863,436 |
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：