股票概览
12.64
+15.43%
+1.69
11.5
开盘价
12.68
最高价
11.15
最低价
125,694
成交量
数据更新至: 2024-09-30
技术指标
10.86
MA5 (5日均线)
10.52
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 | 11.5 | 12.68 | 11.15 | 12.64 | +15.43% | 125,694 | 148,923,569 |
| 2024-09-27 | 10.59 | 11.11 | 10.37 | 10.95 | +5.29% | 102,860 | 110,014,912 |
| 2024-09-26 | 10.09 | 10.4 | 10.04 | 10.4 | +2.36% | 63,983 | 65,822,109 |
| 2024-09-25 | 10.1 | 10.43 | 10.04 | 10.16 | +0.1% | 72,843 | 74,466,310 |
| 2024-09-24 | 9.82 | 10.15 | 9.71 | 10.15 | +3.05% | 58,991 | 58,680,449 |
| 2024-09-23 | 10.04 | 10.08 | 9.77 | 9.85 | -1.99% | 48,924 | 48,317,173 |
| 2024-09-20 | 10.34 | 10.35 | 9.93 | 10.05 | -3.27% | 65,910 | 66,405,193 |
| 2024-09-19 | 10.2 | 10.8 | 10.01 | 10.39 | -0.76% | 103,175 | 106,473,443 |
| 2024-09-18 | 10 | 10.55 | 9.81 | 10.47 | +3.56% | 118,379 | 121,056,765 |
| 2024-09-13 | 9.48 | 10.84 | 9.48 | 10.11 | +7.1% | 100,681 | 100,998,509 |
| 2024-09-12 | 9.6 | 9.71 | 9.41 | 9.44 | -1.56% | 16,966 | 16,192,116 |
| 2024-09-11 | 9.69 | 9.87 | 9.48 | 9.59 | -0.93% | 18,809 | 18,147,826 |
| 2024-09-10 | 9.56 | 9.68 | 9.38 | 9.68 | +1.89% | 16,836 | 16,088,336 |
| 2024-09-09 | 9.41 | 9.55 | 9.24 | 9.5 | +0.74% | 13,709 | 12,942,200 |
| 2024-09-06 | 9.61 | 9.75 | 9.43 | 9.43 | -2.68% | 17,137 | 16,357,497 |
| 2024-09-05 | 9.61 | 9.75 | 9.51 | 9.69 | +2.32% | 17,767 | 17,127,134 |
| 2024-09-04 | 9.52 | 9.64 | 9.35 | 9.47 | -1.56% | 15,074 | 14,316,760 |
| 2024-09-03 | 9.56 | 9.77 | 9.51 | 9.62 | -0.1% | 17,447 | 16,823,881 |
| 2024-09-02 | 9.57 | 9.89 | 9.51 | 9.63 | +0.73% | 29,291 | 28,430,042 |
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：