股票概览
12.2
+17.76%
+1.84
11.15
开盘价
12.23
最高价
10.83
最低价
371,715
成交量
数据更新至: 2024-09-30
技术指标
10.26
MA5 (5日均线)
10.71
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 | 11.15 | 12.23 | 10.83 | 12.2 | +17.76% | 371,715 | 429,096,758 |
| 2024-09-27 | 9.86 | 10.5 | 9.86 | 10.36 | +6.47% | 256,445 | 261,198,142 |
| 2024-09-26 | 9.49 | 9.75 | 9.39 | 9.73 | +1.78% | 145,827 | 140,055,969 |
| 2024-09-25 | 9.49 | 9.93 | 9.49 | 9.56 | +1.38% | 167,097 | 162,295,401 |
| 2024-09-24 | 9.26 | 9.49 | 9.11 | 9.43 | +1.84% | 125,538 | 117,365,905 |
| 2024-09-23 | 9.19 | 9.37 | 9.18 | 9.26 | -0.22% | 76,733 | 71,095,375 |
| 2024-09-20 | 9.36 | 9.48 | 9.18 | 9.28 | -1.07% | 83,651 | 77,893,159 |
| 2024-09-19 | 9.29 | 9.44 | 9.09 | 9.38 | -32.47% | 98,727 | 91,694,731 |
| 2024-09-18 | 13.93 | 14.05 | 13.53 | 13.89 | -0.79% | 68,588 | 94,410,553 |
| 2024-09-13 | 14.29 | 14.34 | 13.98 | 14 | -2.03% | 69,030 | 97,443,622 |
| 2024-09-12 | 14.66 | 14.68 | 14.28 | 14.29 | -2.12% | 75,580 | 109,148,665 |
| 2024-09-11 | 14.64 | 14.68 | 14.47 | 14.6 | -0.34% | 42,751 | 62,276,857 |
| 2024-09-10 | 14.37 | 14.72 | 14.23 | 14.65 | +2.38% | 62,760 | 90,880,744 |
| 2024-09-09 | 14.26 | 14.51 | 14.23 | 14.31 | -1.17% | 54,402 | 78,045,584 |
| 2024-09-06 | 14.63 | 14.75 | 14.38 | 14.48 | -1.03% | 72,722 | 105,731,991 |
| 2024-09-05 | 14.5 | 14.73 | 14.5 | 14.63 | +0.69% | 55,128 | 80,623,700 |
| 2024-09-04 | 14.65 | 14.77 | 14.5 | 14.53 | -1.76% | 72,699 | 106,056,026 |
| 2024-09-03 | 14.26 | 14.81 | 14.26 | 14.79 | +3.21% | 102,025 | 149,173,883 |
| 2024-09-02 | 14.4 | 14.63 | 14.31 | 14.33 | -0.97% | 100,256 | 145,263,891 |
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：