股票概览
12.76
+13.52%
+1.52
11.65
开盘价
12.9
最高价
11.2
最低价
263,112
成交量
数据更新至: 2024-09-30
技术指标
11.11
MA5 (5日均线)
10.58
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 | 11.65 | 12.9 | 11.2 | 12.76 | +13.52% | 263,112 | 315,235,754 |
| 2024-09-27 | 10.68 | 11.34 | 10.56 | 11.24 | +5.94% | 185,869 | 204,388,791 |
| 2024-09-26 | 10.47 | 10.62 | 10.32 | 10.61 | -0.75% | 151,873 | 159,023,603 |
| 2024-09-25 | 10.04 | 10.94 | 10.03 | 10.69 | +4.09% | 226,806 | 236,099,607 |
| 2024-09-24 | 9.7 | 10.45 | 9.56 | 10.27 | +4.48% | 188,171 | 188,746,947 |
| 2024-09-23 | 9.64 | 9.96 | 9.44 | 9.83 | +0.31% | 129,401 | 125,610,399 |
| 2024-09-20 | 10.08 | 10.16 | 9.66 | 9.8 | -5.13% | 184,208 | 182,182,106 |
| 2024-09-19 | 9.91 | 10.79 | 9.91 | 10.33 | -0.19% | 237,682 | 243,693,984 |
| 2024-09-18 | 10.78 | 11.89 | 10.3 | 10.35 | +4.44% | 301,220 | 328,212,223 |
| 2024-09-13 | 9.4 | 10 | 9.21 | 9.91 | +5.54% | 202,425 | 197,045,255 |
| 2024-09-12 | 9.46 | 9.55 | 9.35 | 9.39 | -1.98% | 104,760 | 98,782,077 |
| 2024-09-11 | 9.2 | 9.65 | 9.2 | 9.58 | -1.24% | 174,476 | 164,729,013 |
| 2024-09-10 | 8.8 | 10.55 | 8.75 | 9.7 | +10.35% | 205,289 | 206,368,921 |
| 2024-09-09 | 8.72 | 8.86 | 8.65 | 8.79 | +0.69% | 16,820 | 14,766,037 |
| 2024-09-06 | 8.96 | 8.96 | 8.72 | 8.73 | -2.24% | 14,889 | 13,163,756 |
| 2024-09-05 | 8.8 | 8.98 | 8.8 | 8.93 | +0.9% | 16,191 | 14,459,508 |
| 2024-09-04 | 8.84 | 8.95 | 8.81 | 8.85 | -0.67% | 14,933 | 13,250,647 |
| 2024-09-03 | 8.83 | 8.95 | 8.77 | 8.91 | +1.14% | 14,155 | 12,564,724 |
| 2024-09-02 | 9.03 | 9.09 | 8.81 | 8.81 | -1.89% | 23,467 | 20,931,905 |
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：