股票概览
13.4
+16.72%
+1.92
11.81
开盘价
13.4
最高价
11.19
最低价
470,965
成交量
数据更新至: 2024-09-30
技术指标
11.17
MA5 (5日均线)
10.38
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 | 11.81 | 13.4 | 11.19 | 13.4 | +16.72% | 470,965 | 579,548,485 |
| 2024-09-27 | 10.74 | 11.66 | 10.61 | 11.48 | +3.8% | 364,318 | 403,181,978 |
| 2024-09-26 | 10.46 | 11.6 | 10.46 | 11.06 | +9.5% | 358,166 | 391,816,962 |
| 2024-09-25 | 9.92 | 10.78 | 9.81 | 10.1 | +2.75% | 277,579 | 285,293,715 |
| 2024-09-24 | 9.61 | 10.18 | 9.41 | 9.83 | -0.51% | 236,356 | 230,522,081 |
| 2024-09-23 | 9.63 | 9.97 | 9.22 | 9.88 | +1.75% | 231,875 | 223,629,388 |
| 2024-09-20 | 9.34 | 9.79 | 9.27 | 9.71 | +2.32% | 222,750 | 213,550,844 |
| 2024-09-19 | 9.33 | 9.82 | 9.16 | 9.49 | +1.06% | 239,736 | 227,863,563 |
| 2024-09-18 | 9.89 | 10.36 | 9.39 | 9.39 | -0.32% | 323,493 | 318,004,652 |
| 2024-09-13 | 9.02 | 10.46 | 9.01 | 9.42 | +7.05% | 339,042 | 321,056,439 |
| 2024-09-12 | 8.7 | 8.98 | 8.63 | 8.8 | +2.33% | 185,112 | 163,653,364 |
| 2024-09-11 | 8.62 | 8.74 | 8.52 | 8.6 | -2.38% | 123,377 | 106,161,540 |
| 2024-09-10 | 8.94 | 9.12 | 8.58 | 8.81 | -3.19% | 218,413 | 191,225,919 |
| 2024-09-09 | 8.33 | 9.82 | 8.11 | 9.1 | +11.25% | 274,270 | 253,260,024 |
| 2024-09-06 | 8.34 | 8.37 | 8.18 | 8.18 | -1.8% | 24,839 | 20,585,397 |
| 2024-09-05 | 8.24 | 8.38 | 8.23 | 8.33 | +1.09% | 21,816 | 18,137,729 |
| 2024-09-04 | 8.25 | 8.35 | 8.21 | 8.24 | -0.84% | 21,698 | 17,978,864 |
| 2024-09-03 | 8.27 | 8.38 | 8.19 | 8.31 | +1.22% | 23,421 | 19,423,060 |
| 2024-09-02 | 8.31 | 8.43 | 8.19 | 8.21 | -1.79% | 27,279 | 22,681,238 |
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：