股票概览
12.15
+13.23%
+1.42
11.12
开盘价
12.34
最高价
11.1
最低价
34,635
成交量
数据更新至: 2024-09-30
技术指标
10.62
MA5 (5日均线)
10.08
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 | 11.12 | 12.34 | 11.1 | 12.15 | +13.23% | 34,635 | 40,427,670 |
| 2024-09-27 | 10.39 | 10.78 | 10.38 | 10.73 | +4.17% | 13,711 | 14,456,981 |
| 2024-09-26 | 10.15 | 10.32 | 9.97 | 10.3 | +2.9% | 11,098 | 11,312,948 |
| 2024-09-25 | 10 | 10.16 | 9.9 | 10.01 | +1.21% | 10,767 | 10,843,698 |
| 2024-09-24 | 9.68 | 9.9 | 9.6 | 9.89 | +3.78% | 6,936 | 6,787,851 |
| 2024-09-23 | 9.45 | 9.67 | 9.44 | 9.53 | -0.21% | 3,716 | 3,553,015 |
| 2024-09-20 | 9.62 | 9.62 | 9.43 | 9.55 | -1.04% | 3,825 | 3,646,084 |
| 2024-09-19 | 9.4 | 9.72 | 9.39 | 9.65 | +2.44% | 6,573 | 6,316,780 |
| 2024-09-18 | 9.55 | 9.58 | 9.17 | 9.42 | -1.36% | 7,387 | 6,899,527 |
| 2024-09-13 | 9.78 | 9.78 | 9.49 | 9.55 | -1.85% | 6,602 | 6,329,137 |
| 2024-09-12 | 9.72 | 9.93 | 9.72 | 9.73 | -0.31% | 4,080 | 4,004,621 |
| 2024-09-11 | 9.75 | 9.92 | 9.68 | 9.76 | -0.41% | 5,583 | 5,463,618 |
| 2024-09-10 | 9.79 | 9.84 | 9.6 | 9.8 | +0.1% | 8,803 | 8,551,756 |
| 2024-09-09 | 9.76 | 9.94 | 9.67 | 9.79 | -0.61% | 6,475 | 6,350,195 |
| 2024-09-06 | 10.38 | 10.4 | 9.76 | 9.85 | -4.55% | 17,033 | 17,065,328 |
| 2024-09-05 | 9.88 | 10.68 | 9.84 | 10.32 | +4.45% | 19,764 | 20,195,639 |
| 2024-09-04 | 10.03 | 10.07 | 9.85 | 9.88 | -1.5% | 5,047 | 5,021,162 |
| 2024-09-03 | 10.03 | 10.24 | 9.88 | 10.03 | -0.1% | 5,950 | 5,984,185 |
| 2024-09-02 | 10.19 | 10.25 | 9.97 | 10.04 | -1.08% | 7,020 | 7,109,085 |
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：