股票概览
11.91
+14.85%
+1.54
10.83
开盘价
12.07
最高价
10.7
最低价
995,371
成交量
数据更新至: 2024-09-30
技术指标
10.10
MA5 (5日均线)
9.47
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 | 10.83 | 12.07 | 10.7 | 11.91 | +14.85% | 995,371 | 1,132,771,780 |
| 2024-09-27 | 9.75 | 10.57 | 9.69 | 10.37 | +8.13% | 615,657 | 624,191,610 |
| 2024-09-26 | 9.29 | 9.6 | 9.27 | 9.59 | +2.79% | 272,692 | 257,262,786 |
| 2024-09-25 | 9.32 | 9.63 | 9.3 | 9.33 | +0.43% | 321,842 | 304,692,177 |
| 2024-09-24 | 9.05 | 9.3 | 8.97 | 9.29 | +3.11% | 272,587 | 250,041,487 |
| 2024-09-23 | 9.03 | 9.11 | 8.99 | 9.01 | -0.44% | 174,448 | 157,797,247 |
| 2024-09-20 | 8.88 | 9.16 | 8.8 | 9.05 | +2.38% | 280,729 | 252,309,219 |
| 2024-09-19 | 8.7 | 8.89 | 8.48 | 8.84 | +2.08% | 186,524 | 163,348,996 |
| 2024-09-18 | 8.72 | 8.78 | 8.48 | 8.66 | -0.35% | 126,143 | 108,749,121 |
| 2024-09-13 | 8.9 | 8.95 | 8.69 | 8.69 | -2.25% | 118,897 | 104,595,845 |
| 2024-09-12 | 8.96 | 9.09 | 8.89 | 8.89 | 0% | 130,360 | 117,044,611 |
| 2024-09-11 | 8.99 | 9 | 8.82 | 8.89 | -0.89% | 93,232 | 82,946,643 |
| 2024-09-10 | 8.8 | 9.04 | 8.65 | 8.97 | +2.05% | 155,078 | 136,733,317 |
| 2024-09-09 | 8.87 | 8.91 | 8.68 | 8.79 | -0.79% | 109,156 | 95,920,851 |
| 2024-09-06 | 9.06 | 9.15 | 8.85 | 8.86 | -2.74% | 117,113 | 104,958,812 |
| 2024-09-05 | 8.96 | 9.16 | 8.93 | 9.11 | +2.02% | 141,886 | 128,718,227 |
| 2024-09-04 | 8.8 | 9.16 | 8.76 | 8.93 | -0.33% | 142,588 | 127,643,517 |
| 2024-09-03 | 8.9 | 9 | 8.82 | 8.96 | +0.79% | 128,720 | 114,855,795 |
| 2024-09-02 | 9.13 | 9.25 | 8.88 | 8.89 | -3.16% | 155,526 | 140,560,216 |
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：