股票概览
13.03
+14.9%
+1.69
11.66
开盘价
13.17
最高价
11.25
最低价
271,231
成交量
数据更新至: 2024-09-30
技术指标
11.18
MA5 (5日均线)
10.28
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 | 11.66 | 13.17 | 11.25 | 13.03 | +14.9% | 271,231 | 329,551,979 |
| 2024-09-27 | 10.68 | 11.37 | 10.58 | 11.34 | +6.78% | 202,215 | 221,936,511 |
| 2024-09-26 | 10.49 | 10.65 | 10.32 | 10.62 | -1.03% | 155,002 | 162,601,704 |
| 2024-09-25 | 10.09 | 10.89 | 9.92 | 10.73 | +5.61% | 223,317 | 232,367,379 |
| 2024-09-24 | 9.99 | 10.3 | 9.8 | 10.16 | +1.7% | 171,852 | 172,877,421 |
| 2024-09-23 | 9.28 | 10.85 | 9.28 | 9.99 | +7.53% | 185,535 | 189,030,347 |
| 2024-09-20 | 9.29 | 9.48 | 9.22 | 9.29 | +0.54% | 51,829 | 48,276,926 |
| 2024-09-19 | 9.1 | 9.31 | 9.02 | 9.24 | +2.1% | 49,354 | 45,426,450 |
| 2024-09-18 | 9.28 | 9.36 | 8.93 | 9.05 | -2.69% | 67,498 | 61,367,799 |
| 2024-09-13 | 9.83 | 10 | 9.28 | 9.3 | -8.1% | 124,041 | 118,869,194 |
| 2024-09-12 | 9.94 | 10.35 | 9.79 | 10.12 | +3.37% | 152,875 | 154,370,016 |
| 2024-09-11 | 9.85 | 9.89 | 9.72 | 9.79 | -1.51% | 42,808 | 41,940,319 |
| 2024-09-10 | 9.65 | 9.97 | 9.56 | 9.94 | +3.01% | 64,538 | 63,260,050 |
| 2024-09-09 | 9.52 | 9.72 | 9.51 | 9.65 | +0.52% | 37,275 | 35,848,222 |
| 2024-09-06 | 9.85 | 9.92 | 9.57 | 9.6 | -2.64% | 54,700 | 52,993,353 |
| 2024-09-05 | 9.67 | 9.9 | 9.59 | 9.86 | +2.39% | 78,219 | 76,519,627 |
| 2024-09-04 | 10.19 | 10.26 | 9.56 | 9.63 | -3.31% | 97,438 | 95,827,507 |
| 2024-09-03 | 9.98 | 10.07 | 9.81 | 9.96 | -0.2% | 61,472 | 61,112,146 |
| 2024-09-02 | 10.13 | 10.21 | 9.95 | 9.98 | -1.58% | 80,717 | 81,533,795 |
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：