股票概览
12.47
+16.87%
+1.8
11.2
开盘价
12.56
最高价
11.02
最低价
1,832,855
成交量
数据更新至: 2024-09-30
技术指标
10.34
MA5 (5日均线)
9.70
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 | 11.2 | 12.56 | 11.02 | 12.47 | +16.87% | 1,832,855 | 2,159,526,096 |
| 2024-09-27 | 10.08 | 10.98 | 10.06 | 10.67 | +8.55% | 1,158,698 | 1,212,864,759 |
| 2024-09-26 | 9.42 | 9.83 | 9.35 | 9.83 | +4.57% | 675,570 | 650,318,503 |
| 2024-09-25 | 9.39 | 9.76 | 9.39 | 9.4 | +0.53% | 742,587 | 709,421,678 |
| 2024-09-24 | 9.02 | 9.37 | 8.87 | 9.35 | +4.24% | 710,054 | 651,738,136 |
| 2024-09-23 | 9.12 | 9.2 | 8.94 | 8.97 | -1.75% | 334,637 | 303,220,405 |
| 2024-09-20 | 9.17 | 9.22 | 9.07 | 9.13 | -0.65% | 290,074 | 264,910,222 |
| 2024-09-19 | 9.02 | 9.28 | 8.94 | 9.19 | +2.34% | 455,679 | 417,230,236 |
| 2024-09-18 | 9.01 | 9.05 | 8.81 | 8.98 | -0.44% | 342,705 | 305,659,818 |
| 2024-09-13 | 9.26 | 9.32 | 9 | 9.02 | -1.53% | 438,652 | 400,140,626 |
| 2024-09-12 | 9.35 | 9.43 | 9.06 | 9.16 | -2.14% | 562,188 | 517,296,455 |
| 2024-09-11 | 9.1 | 9.39 | 9.09 | 9.36 | +2.3% | 602,037 | 560,345,891 |
| 2024-09-10 | 9.14 | 9.28 | 8.94 | 9.15 | +0.33% | 387,654 | 352,682,900 |
| 2024-09-09 | 8.95 | 9.3 | 8.92 | 9.12 | +1.22% | 482,706 | 439,293,567 |
| 2024-09-06 | 9.17 | 9.2 | 8.99 | 9.01 | -1.85% | 447,231 | 405,677,001 |
| 2024-09-05 | 8.9 | 9.39 | 8.9 | 9.18 | +2.8% | 775,502 | 713,489,665 |
| 2024-09-04 | 8.81 | 9.05 | 8.81 | 8.93 | -0.22% | 426,227 | 382,158,996 |
| 2024-09-03 | 8.75 | 9.04 | 8.74 | 8.95 | +1.82% | 432,422 | 386,506,706 |
| 2024-09-02 | 8.86 | 9 | 8.78 | 8.79 | -1.35% | 609,915 | 540,844,908 |
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：