股票概览
12.36
+17.05%
+1.8
11.08
开盘价
12.49
最高价
11
最低价
1,165,926
成交量
数据更新至: 2024-09-30
技术指标
10.39
MA5 (5日均线)
9.81
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 | 11.08 | 12.49 | 11 | 12.36 | +17.05% | 1,165,926 | 1,370,758,272 |
| 2024-09-27 | 10 | 10.71 | 10 | 10.56 | +6.45% | 560,659 | 580,463,269 |
| 2024-09-26 | 9.55 | 9.93 | 9.51 | 9.92 | +3.66% | 298,732 | 291,980,762 |
| 2024-09-25 | 9.62 | 9.78 | 9.55 | 9.57 | +0.31% | 255,766 | 247,604,997 |
| 2024-09-24 | 9.28 | 9.54 | 9.24 | 9.54 | +3.25% | 230,365 | 217,075,488 |
| 2024-09-23 | 9.27 | 9.34 | 9.22 | 9.24 | -0.32% | 78,044 | 72,346,426 |
| 2024-09-20 | 9.31 | 9.35 | 9.2 | 9.27 | -0.64% | 90,681 | 84,096,576 |
| 2024-09-19 | 9.18 | 9.36 | 9.05 | 9.33 | +2.41% | 134,420 | 124,450,525 |
| 2024-09-18 | 9.18 | 9.23 | 8.99 | 9.11 | -0.76% | 87,920 | 79,913,472 |
| 2024-09-13 | 9.28 | 9.32 | 9.17 | 9.18 | -0.86% | 68,639 | 63,334,657 |
| 2024-09-12 | 9.31 | 9.41 | 9.26 | 9.26 | -0.22% | 88,875 | 82,968,131 |
| 2024-09-11 | 9.26 | 9.31 | 9.19 | 9.28 | 0% | 78,174 | 72,426,030 |
| 2024-09-10 | 9.15 | 9.31 | 9.05 | 9.28 | +1.53% | 113,321 | 103,876,497 |
| 2024-09-09 | 9.1 | 9.19 | 9.02 | 9.14 | +0.11% | 78,329 | 71,464,228 |
| 2024-09-06 | 9.3 | 9.35 | 9.12 | 9.13 | -1.93% | 91,606 | 84,386,022 |
| 2024-09-05 | 9.25 | 9.39 | 9.25 | 9.31 | +0.65% | 70,938 | 66,075,465 |
| 2024-09-04 | 9.2 | 9.33 | 9.16 | 9.25 | -0.11% | 79,392 | 73,458,990 |
| 2024-09-03 | 9.22 | 9.39 | 9.19 | 9.26 | +0.87% | 91,506 | 84,883,886 |
| 2024-09-02 | 9.44 | 9.51 | 9.18 | 9.18 | -2.75% | 121,104 | 112,772,890 |
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：