股票概览
12.97
+15.6%
+1.75
11.71
开盘价
13
最高价
11.37
最低价
343,511
成交量
数据更新至: 2024-09-30
技术指标
10.94
MA5 (5日均线)
10.42
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 | 11.71 | 13 | 11.37 | 12.97 | +15.6% | 343,511 | 417,928,974 |
| 2024-09-27 | 10.91 | 11.56 | 10.66 | 11.22 | +5.25% | 307,678 | 339,073,861 |
| 2024-09-26 | 10.06 | 10.98 | 10.03 | 10.66 | +6.49% | 336,092 | 352,061,148 |
| 2024-09-25 | 9.86 | 10.36 | 9.77 | 10.01 | +1.93% | 215,561 | 216,801,800 |
| 2024-09-24 | 9.53 | 9.84 | 9.33 | 9.82 | +2.83% | 162,448 | 156,025,164 |
| 2024-09-23 | 9.69 | 9.8 | 9.5 | 9.55 | -1.75% | 109,214 | 105,161,016 |
| 2024-09-20 | 9.96 | 10.03 | 9.61 | 9.72 | -2.51% | 140,125 | 136,872,191 |
| 2024-09-19 | 9.87 | 10.08 | 9.67 | 9.97 | +0.81% | 170,770 | 168,690,856 |
| 2024-09-18 | 10.29 | 10.36 | 9.78 | 9.89 | -5.09% | 247,911 | 246,191,781 |
| 2024-09-13 | 9.97 | 11.02 | 9.9 | 10.42 | +2.66% | 366,044 | 380,718,347 |
| 2024-09-12 | 10.2 | 11.1 | 10.15 | 10.15 | +1.1% | 356,221 | 373,282,132 |
| 2024-09-11 | 10.05 | 10.38 | 9.87 | 10.04 | -3.18% | 342,281 | 344,481,047 |
| 2024-09-10 | 11.3 | 11.95 | 10.28 | 10.37 | -8.88% | 568,776 | 618,893,717 |
| 2024-09-09 | 10.04 | 11.38 | 10.03 | 11.38 | +20.04% | 634,930 | 704,085,927 |
| 2024-09-06 | 10.12 | 10.15 | 9.46 | 9.48 | -6.6% | 222,034 | 215,149,975 |
| 2024-09-05 | 9.98 | 10.34 | 9.88 | 10.15 | -3.79% | 247,922 | 249,678,900 |
| 2024-09-04 | 10.31 | 11.18 | 10.03 | 10.55 | +0.48% | 369,843 | 390,850,725 |
| 2024-09-03 | 11.1 | 11.1 | 10.3 | 10.5 | -11.09% | 463,329 | 490,708,858 |
| 2024-09-02 | 10.06 | 11.81 | 10.06 | 11.81 | +20.02% | 546,729 | 626,221,681 |
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：