股票概览
12.08
+8.24%
+0.92
11.46
开盘价
12.23
最高价
11.07
最低价
363,109
成交量
数据更新至: 2024-09-30
技术指标
10.57
MA5 (5日均线)
9.89
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 | 11.46 | 12.23 | 11.07 | 12.08 | +8.24% | 363,109 | 421,802,860 |
| 2024-09-27 | 10.87 | 11.17 | 10.6 | 11.16 | +5.88% | 247,121 | 268,920,855 |
| 2024-09-26 | 9.58 | 10.54 | 9.53 | 10.54 | +10.02% | 201,693 | 203,168,315 |
| 2024-09-25 | 9.51 | 9.85 | 9.51 | 9.58 | +0.84% | 117,500 | 113,661,347 |
| 2024-09-24 | 9.28 | 9.52 | 9.05 | 9.5 | +3.26% | 113,305 | 105,764,546 |
| 2024-09-23 | 9.15 | 9.26 | 9.14 | 9.2 | +0.44% | 49,447 | 45,497,071 |
| 2024-09-20 | 9.23 | 9.31 | 9.07 | 9.16 | -1.08% | 59,619 | 54,599,708 |
| 2024-09-19 | 9.24 | 9.34 | 9.07 | 9.26 | +0.76% | 65,639 | 60,626,726 |
| 2024-09-18 | 9.22 | 9.28 | 9.02 | 9.19 | -0.54% | 61,880 | 56,588,480 |
| 2024-09-13 | 9.33 | 9.41 | 9.19 | 9.24 | -1.39% | 67,143 | 62,338,773 |
| 2024-09-12 | 9.49 | 9.59 | 9.34 | 9.37 | -1.16% | 64,318 | 60,848,891 |
| 2024-09-11 | 9.5 | 9.58 | 9.42 | 9.48 | -0.52% | 56,687 | 53,738,522 |
| 2024-09-10 | 9.58 | 9.7 | 9.34 | 9.53 | -0.73% | 103,996 | 98,389,312 |
| 2024-09-09 | 9.92 | 9.96 | 9.54 | 9.6 | -4.95% | 211,842 | 205,540,811 |
| 2024-09-06 | 10.25 | 10.75 | 10.05 | 10.1 | +0.1% | 278,412 | 288,904,469 |
| 2024-09-05 | 9.72 | 10.27 | 9.72 | 10.09 | +3.17% | 212,894 | 213,586,780 |
| 2024-09-04 | 9.85 | 9.94 | 9.72 | 9.78 | -2% | 84,510 | 83,015,798 |
| 2024-09-03 | 9.92 | 10 | 9.76 | 9.98 | +0.6% | 100,599 | 99,631,321 |
| 2024-09-02 | 10.26 | 10.41 | 9.88 | 9.92 | -4.06% | 155,025 | 156,428,691 |
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：