股票概览
12.2
+10.71%
+1.18
11.66
开盘价
12.42
最高价
11.22
最低价
78,873
成交量
数据更新至: 2024-09-30
技术指标
10.77
MA5 (5日均线)
10.25
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 | 11.66 | 12.42 | 11.22 | 12.2 | +10.71% | 78,873 | 93,507,184 |
| 2024-09-27 | 10.8 | 11.1 | 10.63 | 11.02 | +5.96% | 22,840 | 24,816,660 |
| 2024-09-26 | 10.12 | 10.42 | 10.12 | 10.4 | +2.56% | 12,039 | 12,403,892 |
| 2024-09-25 | 10.12 | 10.33 | 10.12 | 10.14 | +0.3% | 14,748 | 15,133,671 |
| 2024-09-24 | 9.8 | 10.12 | 9.74 | 10.11 | +3.69% | 12,011 | 11,938,503 |
| 2024-09-23 | 9.76 | 9.86 | 9.7 | 9.75 | -0.2% | 3,088 | 3,019,787 |
| 2024-09-20 | 9.76 | 9.86 | 9.74 | 9.77 | -0.51% | 4,423 | 4,324,223 |
| 2024-09-19 | 9.71 | 9.88 | 9.63 | 9.82 | +2.19% | 8,111 | 7,924,208 |
| 2024-09-18 | 9.69 | 9.74 | 9.57 | 9.61 | -0.72% | 4,356 | 4,189,674 |
| 2024-09-13 | 9.69 | 9.74 | 9.63 | 9.68 | -0.31% | 4,105 | 3,976,122 |
| 2024-09-12 | 9.71 | 9.8 | 9.66 | 9.71 | 0% | 5,389 | 5,240,158 |
| 2024-09-11 | 9.87 | 9.87 | 9.71 | 9.71 | -1.02% | 4,984 | 4,866,317 |
| 2024-09-10 | 9.72 | 9.82 | 9.7 | 9.81 | +0.31% | 4,130 | 4,030,393 |
| 2024-09-09 | 9.76 | 9.83 | 9.7 | 9.78 | +0.2% | 4,781 | 4,661,549 |
| 2024-09-06 | 9.97 | 10 | 9.75 | 9.76 | -2.5% | 11,779 | 11,615,326 |
| 2024-09-05 | 10.02 | 10.07 | 9.95 | 10.01 | +0.1% | 6,888 | 6,885,772 |
| 2024-09-04 | 10.06 | 10.13 | 9.97 | 10 | -0.89% | 11,122 | 11,153,185 |
| 2024-09-03 | 10.06 | 10.18 | 10.02 | 10.09 | +0.5% | 6,828 | 6,889,084 |
| 2024-09-02 | 10.27 | 10.29 | 10.02 | 10.04 | -2.24% | 9,816 | 9,981,981 |
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：