股票概览
12.43
+10%
+1.13
11.84
开盘价
12.43
最高价
11.54
最低价
483,472
成交量
数据更新至: 2024-09-30
技术指标
10.93
MA5 (5日均线)
10.37
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 | 11.84 | 12.43 | 11.54 | 12.43 | +10% | 483,472 | 584,863,883 |
| 2024-09-27 | 10.79 | 11.45 | 10.73 | 11.3 | +7.11% | 342,881 | 380,951,744 |
| 2024-09-26 | 10.2 | 10.55 | 10.15 | 10.55 | +3.23% | 195,377 | 202,772,161 |
| 2024-09-25 | 10.21 | 10.49 | 10.16 | 10.22 | +0.69% | 184,930 | 191,258,359 |
| 2024-09-24 | 9.82 | 10.16 | 9.78 | 10.15 | +3.68% | 184,563 | 185,017,409 |
| 2024-09-23 | 9.85 | 9.92 | 9.73 | 9.79 | -0.41% | 62,840 | 61,553,628 |
| 2024-09-20 | 9.97 | 9.97 | 9.75 | 9.83 | -1.4% | 85,003 | 83,622,347 |
| 2024-09-19 | 9.77 | 10.06 | 9.71 | 9.97 | +2.68% | 109,965 | 109,042,718 |
| 2024-09-18 | 9.71 | 9.77 | 9.59 | 9.71 | 0% | 62,890 | 60,905,416 |
| 2024-09-13 | 10 | 10.07 | 9.71 | 9.71 | -3.67% | 137,536 | 135,282,024 |
| 2024-09-12 | 9.98 | 10.55 | 9.9 | 10.08 | +1.1% | 204,635 | 209,313,243 |
| 2024-09-11 | 9.89 | 10.06 | 9.87 | 9.97 | +0.3% | 63,286 | 63,142,541 |
| 2024-09-10 | 9.96 | 10 | 9.73 | 9.94 | 0% | 91,558 | 90,284,121 |
| 2024-09-09 | 9.98 | 10.06 | 9.89 | 9.94 | -0.4% | 64,481 | 64,264,340 |
| 2024-09-06 | 10.2 | 10.23 | 9.97 | 9.98 | -2.35% | 93,071 | 93,556,208 |
| 2024-09-05 | 10.15 | 10.39 | 10.15 | 10.22 | +0.69% | 123,799 | 127,212,039 |
| 2024-09-04 | 9.97 | 10.32 | 9.92 | 10.15 | +0.89% | 128,915 | 131,043,700 |
| 2024-09-03 | 9.89 | 10.1 | 9.84 | 10.06 | +1.72% | 94,016 | 94,117,798 |
| 2024-09-02 | 10.09 | 10.23 | 9.88 | 9.89 | -2.37% | 116,350 | 117,048,001 |
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：