股票概览
12.01
+13.95%
+1.47
11
开盘价
12.18
最高价
10.81
最低价
321,176
成交量
数据更新至: 2024-09-30
技术指标
10.30
MA5 (5日均线)
9.79
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 | 12.18 | 10.81 | 12.01 | +13.95% | 321,176 | 369,266,283 |
| 2024-09-27 | 9.96 | 10.7 | 9.92 | 10.54 | +7.55% | 185,536 | 191,185,222 |
| 2024-09-26 | 9.59 | 9.82 | 9.52 | 9.8 | +1.87% | 83,152 | 80,625,667 |
| 2024-09-25 | 9.66 | 9.86 | 9.54 | 9.62 | +0.73% | 91,584 | 89,051,648 |
| 2024-09-24 | 9.26 | 9.59 | 9.15 | 9.55 | +3.92% | 85,070 | 80,113,935 |
| 2024-09-23 | 9.05 | 9.37 | 9.02 | 9.19 | +1.1% | 51,586 | 47,510,906 |
| 2024-09-20 | 9.28 | 9.3 | 9.05 | 9.09 | -1.84% | 58,126 | 53,155,977 |
| 2024-09-19 | 9.32 | 9.36 | 9.05 | 9.26 | +0.33% | 75,042 | 69,313,184 |
| 2024-09-18 | 9.56 | 9.58 | 9.17 | 9.23 | -3.45% | 68,350 | 63,589,024 |
| 2024-09-13 | 9.93 | 9.94 | 9.48 | 9.56 | -3.73% | 73,698 | 70,907,525 |
| 2024-09-12 | 10.08 | 10.18 | 9.93 | 9.93 | -1.29% | 34,143 | 34,305,691 |
| 2024-09-11 | 10.17 | 10.2 | 10.02 | 10.06 | -1.08% | 28,311 | 28,604,500 |
| 2024-09-10 | 10.04 | 10.23 | 9.92 | 10.17 | +1.29% | 45,297 | 45,535,539 |
| 2024-09-09 | 10.12 | 10.14 | 9.9 | 10.04 | +0.2% | 41,079 | 41,143,949 |
| 2024-09-06 | 10.39 | 10.4 | 10.01 | 10.02 | -2.05% | 52,123 | 52,831,542 |
| 2024-09-05 | 10.16 | 10.3 | 10.15 | 10.23 | +0.79% | 34,204 | 34,912,608 |
| 2024-09-04 | 10.2 | 10.23 | 10.07 | 10.15 | -1.74% | 37,588 | 38,159,240 |
| 2024-09-03 | 10.2 | 10.37 | 10.15 | 10.33 | +0.49% | 44,174 | 45,292,925 |
| 2024-09-02 | 10.35 | 10.66 | 10.26 | 10.28 | -1.25% | 57,812 | 60,335,194 |
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：