股票概览
12.58
+9.97%
+1.14
12.58
开盘价
12.58
最高价
12.22
最低价
1,552,538
成交量
数据更新至: 2024-09-30
技术指标
11.02
MA5 (5日均线)
10.32
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 | 12.58 | 12.58 | 12.22 | 12.58 | +9.97% | 1,552,538 | 1,943,129,482 |
| 2024-09-27 | 10.98 | 11.44 | 10.75 | 11.44 | +6.62% | 1,016,526 | 1,125,356,957 |
| 2024-09-26 | 10.19 | 10.74 | 10.14 | 10.73 | +4.58% | 1,020,045 | 1,070,319,792 |
| 2024-09-25 | 10.25 | 10.63 | 10.23 | 10.26 | +1.48% | 1,057,985 | 1,099,409,046 |
| 2024-09-24 | 9.77 | 10.16 | 9.66 | 10.11 | +4.77% | 788,445 | 785,527,704 |
| 2024-09-23 | 9.73 | 9.73 | 9.6 | 9.65 | -0.21% | 135,868 | 131,321,699 |
| 2024-09-20 | 9.66 | 9.72 | 9.62 | 9.67 | -0.31% | 163,413 | 157,762,675 |
| 2024-09-19 | 9.6 | 9.79 | 9.53 | 9.7 | +1.46% | 302,795 | 293,072,882 |
| 2024-09-18 | 9.5 | 9.59 | 9.4 | 9.56 | +0.63% | 175,379 | 166,444,998 |
| 2024-09-13 | 9.59 | 9.67 | 9.49 | 9.5 | -0.73% | 202,662 | 194,107,109 |
| 2024-09-12 | 9.61 | 9.68 | 9.56 | 9.57 | -0.52% | 182,868 | 175,790,153 |
| 2024-09-11 | 9.55 | 9.65 | 9.52 | 9.62 | +0.31% | 172,156 | 165,156,306 |
| 2024-09-10 | 9.7 | 9.71 | 9.45 | 9.59 | -1.24% | 283,209 | 270,735,641 |
| 2024-09-09 | 9.6 | 9.82 | 9.48 | 9.71 | 0% | 301,075 | 291,604,691 |
| 2024-09-06 | 10 | 10.13 | 9.71 | 9.71 | -0.61% | 592,980 | 588,338,090 |
| 2024-09-05 | 9.82 | 9.85 | 9.63 | 9.77 | -0.51% | 448,266 | 435,764,854 |
| 2024-09-04 | 9.61 | 10.21 | 9.58 | 9.82 | +3.7% | 746,829 | 734,606,669 |
| 2024-09-03 | 9.43 | 9.52 | 9.4 | 9.47 | +0.64% | 163,777 | 154,747,968 |
| 2024-09-02 | 9.61 | 9.66 | 9.41 | 9.41 | -2.59% | 252,403 | 241,028,025 |
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：