股票概览
12.94
+11.07%
+1.29
12.09
开盘价
13.28
最高价
11.72
最低价
114,289
成交量
数据更新至: 2024-09-30
技术指标
11.07
MA5 (5日均线)
11.17
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 | 12.09 | 13.28 | 11.72 | 12.94 | +11.07% | 114,289 | 144,049,216 |
| 2024-09-27 | 10.69 | 11.7 | 10.66 | 11.65 | +10.64% | 66,234 | 75,420,651 |
| 2024-09-26 | 10.48 | 10.59 | 10.03 | 10.53 | +2.73% | 47,096 | 48,354,686 |
| 2024-09-25 | 9.93 | 10.68 | 9.93 | 10.25 | +2.71% | 65,021 | 67,479,809 |
| 2024-09-24 | 10.1 | 10.17 | 9.53 | 9.98 | 0% | 117,815 | 115,981,540 |
| 2024-09-23 | 11.31 | 11.42 | 9.9 | 9.98 | -11.92% | 142,822 | 148,171,303 |
| 2024-09-20 | 11.58 | 11.74 | 11.2 | 11.33 | -2.16% | 50,144 | 57,150,203 |
| 2024-09-19 | 11.79 | 11.84 | 11.4 | 11.58 | -1.7% | 42,121 | 48,949,795 |
| 2024-09-18 | 11.66 | 11.98 | 11.52 | 11.78 | +1.03% | 36,869 | 43,406,667 |
| 2024-09-13 | 11.62 | 11.93 | 11.42 | 11.66 | -0.34% | 42,694 | 49,729,797 |
| 2024-09-12 | 11.52 | 12 | 11.45 | 11.7 | +1.56% | 63,672 | 75,033,690 |
| 2024-09-11 | 11.15 | 11.64 | 11.11 | 11.52 | +3.32% | 47,301 | 53,860,817 |
| 2024-09-10 | 11.08 | 11.16 | 10.89 | 11.15 | +1.27% | 28,651 | 31,644,097 |
| 2024-09-09 | 10.62 | 11.28 | 10.62 | 11.01 | +4.16% | 75,647 | 83,634,507 |
| 2024-09-06 | 10.94 | 11.11 | 10.48 | 10.57 | -2.76% | 47,299 | 50,850,752 |
| 2024-09-05 | 10.98 | 10.98 | 10.85 | 10.87 | +0.09% | 20,350 | 22,204,449 |
| 2024-09-04 | 10.85 | 10.96 | 10.7 | 10.86 | +1.02% | 25,727 | 28,027,671 |
| 2024-09-03 | 10.36 | 10.87 | 10.36 | 10.75 | +2.77% | 36,321 | 39,050,028 |
| 2024-09-02 | 10.27 | 10.54 | 10.27 | 10.46 | +0.67% | 37,936 | 39,583,998 |
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：