股票概览
14.44
+20.03%
+2.41
12.65
开盘价
14.44
最高价
12.45
最低价
1,047,597
成交量
数据更新至: 2024-09-30
技术指标
11.87
MA5 (5日均线)
10.87
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 | 12.65 | 14.44 | 12.45 | 14.44 | +20.03% | 1,047,597 | 1,432,345,608 |
| 2024-09-27 | 11.21 | 12.74 | 11.21 | 12.03 | +6.74% | 800,579 | 948,790,018 |
| 2024-09-26 | 11.1 | 11.44 | 10.76 | 11.27 | +1.08% | 729,752 | 812,463,578 |
| 2024-09-25 | 10.48 | 11.38 | 10.42 | 11.15 | +6.49% | 835,439 | 909,241,685 |
| 2024-09-24 | 10.16 | 10.56 | 9.96 | 10.47 | +2.65% | 663,151 | 681,533,819 |
| 2024-09-23 | 10.26 | 10.68 | 10.12 | 10.2 | -0.58% | 705,863 | 732,404,717 |
| 2024-09-20 | 9.8 | 10.37 | 9.8 | 10.26 | +4.27% | 701,077 | 715,942,695 |
| 2024-09-19 | 9.45 | 9.95 | 9.18 | 9.84 | +5.24% | 449,387 | 431,449,437 |
| 2024-09-18 | 9.6 | 9.94 | 9.23 | 9.35 | -3.21% | 290,808 | 276,374,555 |
| 2024-09-13 | 9.85 | 10.15 | 9.65 | 9.66 | -3.11% | 399,655 | 393,104,557 |
| 2024-09-12 | 9.55 | 10.35 | 9.48 | 9.97 | +3.32% | 604,553 | 599,701,982 |
| 2024-09-11 | 9.37 | 9.82 | 9.22 | 9.65 | +3.1% | 488,592 | 469,707,574 |
| 2024-09-10 | 9.09 | 9.46 | 8.77 | 9.36 | +3.43% | 376,464 | 343,931,485 |
| 2024-09-09 | 9.03 | 9.19 | 8.93 | 9.05 | -1.74% | 288,145 | 260,473,666 |
| 2024-09-06 | 9.72 | 9.84 | 9.15 | 9.21 | -7.99% | 575,552 | 542,086,395 |
| 2024-09-05 | 10.08 | 10.79 | 10.01 | 10.01 | +0.1% | 627,664 | 648,004,721 |
| 2024-09-04 | 10.16 | 10.33 | 9.94 | 10 | -3.85% | 575,106 | 582,229,884 |
| 2024-09-03 | 9.75 | 10.42 | 9.72 | 10.4 | +5.8% | 792,032 | 802,852,312 |
| 2024-09-02 | 9.5 | 10.5 | 9.42 | 9.83 | +2.93% | 752,759 | 747,048,089 |
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：