股票概览
11.95
+18.91%
+1.9
10.69
开盘价
11.98
最高价
10.58
最低价
677,156
成交量
数据更新至: 2024-09-30
技术指标
9.97
MA5 (5日均线)
9.27
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 | 10.69 | 11.98 | 10.58 | 11.95 | +18.91% | 677,156 | 766,899,898 |
| 2024-09-27 | 9.54 | 10.24 | 9.42 | 10.05 | +6.91% | 405,058 | 397,654,984 |
| 2024-09-26 | 9.26 | 9.4 | 9.13 | 9.4 | +0.86% | 258,451 | 239,945,210 |
| 2024-09-25 | 9.3 | 9.58 | 9.19 | 9.32 | +2.08% | 302,680 | 283,852,149 |
| 2024-09-24 | 8.86 | 9.23 | 8.68 | 9.13 | +3.51% | 237,104 | 213,207,859 |
| 2024-09-23 | 8.83 | 8.92 | 8.72 | 8.82 | +0.11% | 134,504 | 118,688,493 |
| 2024-09-20 | 8.73 | 8.92 | 8.7 | 8.81 | +1.03% | 189,143 | 166,398,072 |
| 2024-09-19 | 8.39 | 8.76 | 8.34 | 8.72 | +6.6% | 213,591 | 183,832,428 |
| 2024-09-18 | 8.29 | 8.41 | 8.04 | 8.18 | -1.68% | 78,243 | 64,015,465 |
| 2024-09-13 | 8.63 | 8.65 | 8.3 | 8.32 | -3.7% | 105,349 | 88,792,961 |
| 2024-09-12 | 8.54 | 8.79 | 8.54 | 8.64 | +1.17% | 121,836 | 105,761,976 |
| 2024-09-11 | 8.6 | 8.66 | 8.45 | 8.54 | -1.61% | 71,694 | 61,314,729 |
| 2024-09-10 | 8.51 | 8.72 | 8.24 | 8.68 | +2.84% | 122,564 | 104,489,011 |
| 2024-09-09 | 8.45 | 8.54 | 8.33 | 8.44 | -1.52% | 86,373 | 72,867,481 |
| 2024-09-06 | 8.95 | 8.96 | 8.55 | 8.57 | -4.78% | 198,188 | 172,812,652 |
| 2024-09-05 | 8.93 | 9.2 | 8.91 | 9 | +1.24% | 219,300 | 198,951,138 |
| 2024-09-04 | 8.91 | 9.07 | 8.88 | 8.89 | -2.84% | 212,763 | 190,191,200 |
| 2024-09-03 | 8.63 | 9.18 | 8.5 | 9.15 | +5.29% | 361,163 | 321,474,458 |
| 2024-09-02 | 8.84 | 9.1 | 8.6 | 8.69 | -2.25% | 239,732 | 212,236,779 |
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：