股票概览
12.95
+14.91%
+1.68
11.68
开盘价
13.16
最高价
11.42
最低价
517,568
成交量
数据更新至: 2024-09-30
技术指标
11.05
MA5 (5日均线)
10.35
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 | 11.68 | 13.16 | 11.42 | 12.95 | +14.91% | 517,568 | 637,537,947 |
| 2024-09-27 | 10.8 | 11.39 | 10.69 | 11.27 | +6.93% | 336,185 | 371,120,773 |
| 2024-09-26 | 10.33 | 10.54 | 10.2 | 10.54 | +2.23% | 203,191 | 210,561,555 |
| 2024-09-25 | 10.29 | 10.55 | 10.25 | 10.31 | +1.18% | 238,426 | 247,780,293 |
| 2024-09-24 | 9.71 | 10.2 | 9.67 | 10.19 | +5.27% | 237,334 | 237,394,572 |
| 2024-09-23 | 9.73 | 9.8 | 9.57 | 9.68 | 0% | 83,774 | 81,366,380 |
| 2024-09-20 | 9.84 | 9.85 | 9.58 | 9.68 | -1.33% | 95,966 | 92,934,923 |
| 2024-09-19 | 9.62 | 9.92 | 9.51 | 9.81 | +2.72% | 133,271 | 130,114,361 |
| 2024-09-18 | 9.67 | 9.74 | 9.39 | 9.55 | +0.21% | 90,570 | 86,290,043 |
| 2024-09-13 | 9.79 | 9.87 | 9.49 | 9.53 | -2.56% | 113,286 | 108,769,703 |
| 2024-09-12 | 9.85 | 10.17 | 9.78 | 9.78 | -0.91% | 123,838 | 123,457,176 |
| 2024-09-11 | 10.12 | 10.18 | 9.82 | 9.87 | -4.17% | 194,893 | 193,332,337 |
| 2024-09-10 | 9.87 | 10.58 | 9.87 | 10.3 | +4.67% | 318,563 | 327,930,707 |
| 2024-09-09 | 9.49 | 9.96 | 9.41 | 9.84 | -1.5% | 144,534 | 141,257,153 |
| 2024-09-06 | 10.11 | 10.35 | 9.96 | 9.99 | -1.09% | 196,409 | 199,786,160 |
| 2024-09-05 | 9.97 | 10.19 | 9.94 | 10.1 | +1.61% | 107,246 | 108,038,262 |
| 2024-09-04 | 10.04 | 10.12 | 9.88 | 9.94 | -1.49% | 109,813 | 109,483,279 |
| 2024-09-03 | 10 | 10.19 | 9.98 | 10.09 | +0.3% | 106,196 | 107,062,647 |
| 2024-09-02 | 10.17 | 10.53 | 10.06 | 10.06 | -1.95% | 183,690 | 188,370,354 |
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：