股票概览
12.98
+14.66%
+1.66
11.66
开盘价
13.3
最高价
11.32
最低价
149,694
成交量
数据更新至: 2024-09-30
技术指标
11.18
MA5 (5日均线)
10.66
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 | 13.3 | 11.32 | 12.98 | +14.66% | 149,694 | 181,867,700 |
| 2024-09-27 | 10.77 | 11.42 | 10.6 | 11.32 | +5.4% | 114,335 | 125,521,760 |
| 2024-09-26 | 10.42 | 10.79 | 10.32 | 10.74 | +2.19% | 56,657 | 59,634,385 |
| 2024-09-25 | 10.45 | 10.64 | 10.3 | 10.51 | +1.45% | 55,812 | 58,614,015 |
| 2024-09-24 | 10.05 | 10.36 | 10.01 | 10.36 | +3.08% | 45,171 | 46,245,169 |
| 2024-09-23 | 10.18 | 10.25 | 10.03 | 10.05 | -1.28% | 24,494 | 24,794,184 |
| 2024-09-20 | 10.25 | 10.35 | 10.02 | 10.18 | -1.26% | 29,877 | 30,333,953 |
| 2024-09-19 | 10.19 | 10.34 | 10.09 | 10.31 | +2.18% | 36,200 | 37,038,599 |
| 2024-09-18 | 9.98 | 10.11 | 9.81 | 10.09 | +0.5% | 28,512 | 28,396,394 |
| 2024-09-13 | 10.17 | 10.25 | 10.01 | 10.04 | -1.57% | 24,048 | 24,275,831 |
| 2024-09-12 | 10.29 | 10.4 | 10.17 | 10.2 | -0.87% | 29,342 | 30,177,956 |
| 2024-09-11 | 10.18 | 10.43 | 10.18 | 10.29 | 0% | 30,651 | 31,597,020 |
| 2024-09-10 | 10.05 | 10.33 | 9.98 | 10.29 | +2.29% | 35,996 | 36,602,229 |
| 2024-09-09 | 9.85 | 10.15 | 9.84 | 10.06 | +0.4% | 35,182 | 35,279,048 |
| 2024-09-06 | 10.19 | 10.41 | 10.01 | 10.02 | -1.96% | 43,645 | 44,294,098 |
| 2024-09-05 | 10.17 | 10.44 | 10.14 | 10.22 | -0.39% | 38,940 | 39,821,768 |
| 2024-09-04 | 10.31 | 10.45 | 10.23 | 10.26 | -2.19% | 47,110 | 48,584,269 |
| 2024-09-03 | 10.36 | 10.63 | 10.28 | 10.49 | +0.67% | 75,383 | 78,950,501 |
| 2024-09-02 | 10.28 | 10.82 | 10.24 | 10.42 | +2.46% | 120,820 | 127,499,914 |
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：