股票概览
12.73
+19.87%
+2.11
11.08
开盘价
12.74
最高价
11.08
最低价
671,024
成交量
数据更新至: 2024-09-30
技术指标
10.51
MA5 (5日均线)
9.88
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 | 11.08 | 12.74 | 11.08 | 12.73 | +19.87% | 671,024 | 803,241,342 |
| 2024-09-27 | 10.08 | 10.81 | 10.08 | 10.62 | +6.31% | 348,058 | 363,364,230 |
| 2024-09-26 | 9.65 | 9.99 | 9.61 | 9.99 | +3.52% | 190,869 | 187,405,848 |
| 2024-09-25 | 9.57 | 9.95 | 9.57 | 9.65 | +0.94% | 233,917 | 228,616,805 |
| 2024-09-24 | 9.16 | 9.59 | 9.11 | 9.56 | +4.37% | 224,714 | 210,741,302 |
| 2024-09-23 | 9.35 | 9.45 | 9.16 | 9.16 | -3.07% | 153,530 | 142,053,656 |
| 2024-09-20 | 9.3 | 9.6 | 9.25 | 9.45 | +1.07% | 180,617 | 170,911,762 |
| 2024-09-19 | 9.27 | 9.63 | 9.25 | 9.35 | +0.97% | 171,397 | 161,394,630 |
| 2024-09-18 | 9.4 | 9.48 | 9.17 | 9.26 | +2.21% | 175,755 | 163,739,570 |
| 2024-09-13 | 9.43 | 9.51 | 9.02 | 9.06 | -3.82% | 142,822 | 131,603,261 |
| 2024-09-12 | 9.73 | 9.78 | 9.42 | 9.42 | -2.69% | 133,739 | 127,949,528 |
| 2024-09-11 | 9.81 | 9.95 | 9.6 | 9.68 | -1.93% | 116,670 | 113,627,353 |
| 2024-09-10 | 9.9 | 9.99 | 9.65 | 9.87 | -1.4% | 192,716 | 188,901,510 |
| 2024-09-09 | 10.18 | 10.34 | 9.91 | 10.01 | -0.69% | 201,897 | 205,083,580 |
| 2024-09-06 | 10.01 | 10.19 | 9.85 | 10.08 | +0.3% | 191,721 | 192,936,782 |
| 2024-09-05 | 10 | 10.14 | 9.93 | 10.05 | -0.5% | 138,971 | 139,400,488 |
| 2024-09-04 | 9.88 | 10.39 | 9.82 | 10.1 | +1.3% | 223,249 | 225,905,595 |
| 2024-09-03 | 9.79 | 10.07 | 9.77 | 9.97 | +1.42% | 128,660 | 128,057,494 |
| 2024-09-02 | 10.13 | 10.35 | 9.8 | 9.83 | -2.87% | 233,515 | 235,534,189 |
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：