股票概览
12.32
+10%
+1.12
11.7
开盘价
12.32
最高价
11.45
最低价
199,967
成交量
数据更新至: 2024-09-30
技术指标
10.97
MA5 (5日均线)
10.31
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 | 11.7 | 12.32 | 11.45 | 12.32 | +10% | 199,967 | 240,527,504 |
| 2024-09-27 | 10.85 | 11.38 | 10.73 | 11.2 | +4.87% | 117,241 | 129,319,485 |
| 2024-09-26 | 10.46 | 10.68 | 10.32 | 10.68 | +2.1% | 78,881 | 82,987,327 |
| 2024-09-25 | 10.28 | 10.77 | 10.22 | 10.46 | +2.75% | 112,596 | 118,348,450 |
| 2024-09-24 | 9.92 | 10.18 | 9.8 | 10.18 | +2.72% | 65,496 | 65,815,287 |
| 2024-09-23 | 9.9 | 9.98 | 9.75 | 9.91 | +0.71% | 38,336 | 37,970,448 |
| 2024-09-20 | 9.71 | 10.02 | 9.67 | 9.84 | +0.92% | 54,580 | 53,857,084 |
| 2024-09-19 | 9.32 | 9.78 | 9.32 | 9.75 | +5.29% | 71,118 | 68,434,689 |
| 2024-09-18 | 9.35 | 9.48 | 9.15 | 9.26 | -2.01% | 32,235 | 29,910,339 |
| 2024-09-13 | 9.71 | 9.73 | 9.42 | 9.45 | -2.58% | 35,149 | 33,550,818 |
| 2024-09-12 | 9.65 | 9.81 | 9.65 | 9.7 | +0.62% | 37,836 | 36,869,033 |
| 2024-09-11 | 9.7 | 9.75 | 9.6 | 9.64 | -1.43% | 29,414 | 28,404,640 |
| 2024-09-10 | 9.69 | 9.82 | 9.48 | 9.78 | +0.93% | 51,780 | 49,926,772 |
| 2024-09-09 | 9.51 | 9.83 | 9.46 | 9.69 | -0.1% | 55,905 | 54,035,523 |
| 2024-09-06 | 10.01 | 10.2 | 9.67 | 9.7 | -3.1% | 96,875 | 96,731,211 |
| 2024-09-05 | 10.08 | 10.5 | 9.94 | 10.01 | +3.52% | 120,174 | 121,064,046 |
| 2024-09-04 | 9.65 | 9.78 | 9.62 | 9.67 | -0.72% | 23,108 | 22,378,036 |
| 2024-09-03 | 9.66 | 9.81 | 9.59 | 9.74 | +1.04% | 31,902 | 30,957,064 |
| 2024-09-02 | 9.95 | 10 | 9.63 | 9.64 | -3.12% | 42,741 | 41,833,346 |
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：