股票概览
11.94
+18.45%
+1.86
10.6
开盘价
11.94
最高价
10.59
最低价
445,933
成交量
数据更新至: 2024-09-30
技术指标
9.89
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 | 10.6 | 11.94 | 10.59 | 11.94 | +18.45% | 445,933 | 499,944,106 |
| 2024-09-27 | 9.52 | 10.3 | 9.5 | 10.08 | +7.23% | 313,622 | 311,913,489 |
| 2024-09-26 | 9.04 | 9.4 | 8.96 | 9.4 | +3.41% | 176,596 | 163,067,267 |
| 2024-09-25 | 8.97 | 9.37 | 8.95 | 9.09 | +1.68% | 239,175 | 219,740,968 |
| 2024-09-24 | 8.57 | 8.95 | 8.39 | 8.94 | +4.93% | 216,415 | 188,766,128 |
| 2024-09-23 | 8.61 | 8.73 | 8.47 | 8.52 | -1.62% | 94,144 | 80,790,237 |
| 2024-09-20 | 8.78 | 8.78 | 8.58 | 8.66 | -0.57% | 82,297 | 71,292,815 |
| 2024-09-19 | 8.68 | 8.85 | 8.58 | 8.71 | +1.28% | 111,579 | 97,204,483 |
| 2024-09-18 | 8.77 | 8.8 | 8.44 | 8.6 | -2.16% | 137,237 | 117,601,999 |
| 2024-09-13 | 8.97 | 9.06 | 8.76 | 8.79 | -1.9% | 123,229 | 109,353,599 |
| 2024-09-12 | 9 | 9.13 | 8.9 | 8.96 | -0.11% | 153,363 | 138,440,731 |
| 2024-09-11 | 9.01 | 9.04 | 8.88 | 8.97 | -0.77% | 119,333 | 106,831,932 |
| 2024-09-10 | 8.7 | 9.19 | 8.55 | 9.04 | +3.79% | 218,674 | 193,576,707 |
| 2024-09-09 | 8.78 | 8.8 | 8.53 | 8.71 | -1.47% | 186,938 | 161,900,710 |
| 2024-09-06 | 8.54 | 9.26 | 8.54 | 8.84 | +2.91% | 275,263 | 244,959,955 |
| 2024-09-05 | 8.64 | 8.87 | 8.55 | 8.59 | +1.42% | 198,055 | 172,089,137 |
| 2024-09-04 | 8.35 | 8.58 | 8.32 | 8.47 | +0.71% | 118,022 | 100,030,268 |
| 2024-09-03 | 8.3 | 8.42 | 8.25 | 8.41 | +1.08% | 110,844 | 92,510,959 |
| 2024-09-02 | 8.39 | 8.52 | 8.28 | 8.32 | -1.19% | 144,805 | 121,730,915 |
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：