股票概览
12.6
+16.02%
+1.74
11.36
开盘价
12.8
最高价
11.05
最低价
159,181
成交量
数据更新至: 2024-09-30
技术指标
10.79
MA5 (5日均线)
10.14
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 | 11.36 | 12.8 | 11.05 | 12.6 | +16.02% | 159,181 | 188,634,632 |
| 2024-09-27 | 10.49 | 10.98 | 10.33 | 10.86 | +5.03% | 72,461 | 77,128,275 |
| 2024-09-26 | 10.05 | 10.4 | 10.01 | 10.34 | +2.68% | 57,149 | 58,728,013 |
| 2024-09-25 | 10.04 | 10.28 | 9.98 | 10.07 | 0% | 65,379 | 66,319,362 |
| 2024-09-24 | 9.77 | 10.09 | 9.62 | 10.07 | +1% | 76,782 | 75,839,420 |
| 2024-09-23 | 9.52 | 9.97 | 9.4 | 9.97 | +5.61% | 60,217 | 58,634,847 |
| 2024-09-20 | 9.38 | 9.68 | 9.22 | 9.44 | +0.75% | 38,424 | 36,161,832 |
| 2024-09-19 | 9.35 | 9.58 | 9.31 | 9.37 | +0.43% | 29,002 | 27,377,786 |
| 2024-09-18 | 9.5 | 9.6 | 9.2 | 9.33 | -0.11% | 21,799 | 20,383,142 |
| 2024-09-13 | 9.79 | 9.79 | 9.34 | 9.34 | -4.6% | 25,879 | 24,579,626 |
| 2024-09-12 | 9.8 | 9.9 | 9.62 | 9.79 | +0.1% | 35,235 | 34,371,216 |
| 2024-09-11 | 9.86 | 9.97 | 9.71 | 9.78 | -1.41% | 21,951 | 21,626,358 |
| 2024-09-10 | 9.85 | 9.93 | 9.72 | 9.92 | +0.81% | 24,611 | 24,261,559 |
| 2024-09-09 | 9.84 | 10.05 | 9.77 | 9.84 | -1.01% | 25,284 | 24,988,673 |
| 2024-09-06 | 10.17 | 10.19 | 9.87 | 9.94 | -2.83% | 37,135 | 37,066,480 |
| 2024-09-05 | 10.32 | 10.32 | 10.07 | 10.23 | -0.87% | 57,668 | 58,696,328 |
| 2024-09-04 | 9.8 | 10.48 | 9.8 | 10.32 | +3.82% | 89,855 | 92,056,549 |
| 2024-09-03 | 9.86 | 10.04 | 9.79 | 9.94 | +0.61% | 28,188 | 27,960,467 |
| 2024-09-02 | 9.85 | 10.2 | 9.82 | 9.88 | 0% | 59,804 | 60,083,379 |
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：