股票概览
15
+16.82%
+2.16
13.45
开盘价
15.15
最高价
13.15
最低价
804,486
成交量
数据更新至: 2024-09-30
技术指标
11.88
MA5 (5日均线)
10.95
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 | 13.45 | 15.15 | 13.15 | 15 | +16.82% | 804,486 | 1,123,743,313 |
| 2024-09-27 | 10.83 | 12.84 | 10.73 | 12.84 | +20% | 513,895 | 614,596,812 |
| 2024-09-26 | 10.42 | 10.73 | 10.39 | 10.7 | +2.49% | 131,647 | 138,988,445 |
| 2024-09-25 | 10.41 | 10.68 | 10.31 | 10.44 | +0.29% | 182,856 | 192,212,473 |
| 2024-09-24 | 10.35 | 10.44 | 9.92 | 10.41 | +1.86% | 192,992 | 197,798,240 |
| 2024-09-23 | 10.2 | 10.43 | 10.08 | 10.22 | -0.1% | 177,607 | 182,517,090 |
| 2024-09-20 | 10.75 | 10.86 | 10.13 | 10.23 | +2.71% | 242,747 | 254,189,679 |
| 2024-09-19 | 9.85 | 10.02 | 9.76 | 9.96 | +2.26% | 64,721 | 64,122,789 |
| 2024-09-18 | 9.93 | 10.03 | 9.53 | 9.74 | -1.91% | 58,944 | 57,294,582 |
| 2024-09-13 | 10.15 | 10.22 | 9.93 | 9.93 | -1.97% | 49,672 | 49,942,506 |
| 2024-09-12 | 10.3 | 10.4 | 10.11 | 10.13 | -1.17% | 37,781 | 38,677,515 |
| 2024-09-11 | 10.35 | 10.38 | 10.16 | 10.25 | -1.35% | 45,126 | 46,347,076 |
| 2024-09-10 | 10.11 | 10.43 | 9.98 | 10.39 | +3.18% | 60,056 | 61,438,236 |
| 2024-09-09 | 10.22 | 10.22 | 9.94 | 10.07 | -1.08% | 44,874 | 45,193,400 |
| 2024-09-06 | 10.41 | 10.5 | 10.17 | 10.18 | -2.3% | 41,185 | 42,305,552 |
| 2024-09-05 | 10.33 | 10.51 | 10.27 | 10.42 | +1.36% | 44,691 | 46,451,155 |
| 2024-09-04 | 10.27 | 10.4 | 10.15 | 10.28 | -0.87% | 42,712 | 43,898,815 |
| 2024-09-03 | 10.23 | 10.39 | 10.12 | 10.37 | +1.37% | 55,833 | 57,452,159 |
| 2024-09-02 | 10.55 | 10.6 | 10.23 | 10.23 | -2.94% | 66,575 | 69,139,642 |
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：