股票概览
13.44
+20%
+2.24
11.77
开盘价
13.44
最高价
11.7
最低价
1,125,184
成交量
数据更新至: 2024-09-30
技术指标
11.25
MA5 (5日均线)
10.30
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 | 11.77 | 13.44 | 11.7 | 13.44 | +20% | 1,125,184 | 1,448,651,087 |
| 2024-09-27 | 10.79 | 11.51 | 10.63 | 11.2 | +3.99% | 815,865 | 901,766,451 |
| 2024-09-26 | 10.53 | 10.93 | 10.42 | 10.77 | +0.19% | 668,254 | 713,652,120 |
| 2024-09-25 | 10.14 | 10.96 | 10.14 | 10.75 | +6.65% | 878,980 | 925,329,978 |
| 2024-09-24 | 9.51 | 10.28 | 9.42 | 10.08 | +6.55% | 698,976 | 694,242,720 |
| 2024-09-23 | 9.43 | 9.69 | 9.35 | 9.46 | -0.32% | 376,138 | 357,263,002 |
| 2024-09-20 | 9.44 | 9.54 | 9.25 | 9.49 | +1.28% | 451,067 | 425,145,008 |
| 2024-09-19 | 9.07 | 9.49 | 8.92 | 9.37 | +6.12% | 506,848 | 468,717,623 |
| 2024-09-18 | 9.25 | 9.27 | 8.8 | 8.83 | -7.92% | 493,642 | 443,214,351 |
| 2024-09-13 | 9.68 | 9.86 | 9.32 | 9.59 | +4.01% | 641,225 | 616,955,128 |
| 2024-09-12 | 9.21 | 9.87 | 9.21 | 9.22 | +1.54% | 486,624 | 460,032,500 |
| 2024-09-11 | 9.17 | 9.35 | 8.97 | 9.08 | -1.3% | 298,680 | 273,066,403 |
| 2024-09-10 | 9.16 | 9.38 | 9.16 | 9.2 | -0.76% | 315,165 | 291,458,745 |
| 2024-09-09 | 8.77 | 9.59 | 8.7 | 9.27 | +4.04% | 523,994 | 481,343,924 |
| 2024-09-06 | 8.9 | 9.18 | 8.78 | 8.91 | -0.22% | 305,851 | 274,126,294 |
| 2024-09-05 | 9 | 9.11 | 8.88 | 8.93 | 0% | 258,541 | 231,808,962 |
| 2024-09-04 | 8.9 | 9.07 | 8.84 | 8.93 | -2.62% | 382,627 | 341,931,184 |
| 2024-09-03 | 8.46 | 9.28 | 8.41 | 9.17 | +7.76% | 632,475 | 564,416,754 |
| 2024-09-02 | 8.67 | 8.88 | 8.49 | 8.51 | -2.85% | 284,577 | 246,723,587 |
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：