股票概览
12.28
+9.25%
+1.04
11.65
开盘价
12.35
最高价
11.38
最低价
302,694
成交量
数据更新至: 2024-09-30
技术指标
10.84
MA5 (5日均线)
10.29
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 | 12.35 | 11.38 | 12.28 | +9.25% | 302,694 | 360,712,387 |
| 2024-09-27 | 10.57 | 11.33 | 10.57 | 11.24 | +7.05% | 126,905 | 139,272,296 |
| 2024-09-26 | 10.09 | 10.5 | 10.03 | 10.5 | +4.06% | 143,471 | 147,475,753 |
| 2024-09-25 | 10.2 | 10.37 | 10.07 | 10.09 | -0.1% | 154,316 | 157,758,958 |
| 2024-09-24 | 9.63 | 10.1 | 9.61 | 10.1 | +4.88% | 189,301 | 187,223,254 |
| 2024-09-23 | 9.69 | 9.92 | 9.59 | 9.63 | -0.82% | 107,010 | 103,604,177 |
| 2024-09-20 | 9.96 | 10 | 9.61 | 9.71 | -2.12% | 124,265 | 120,751,309 |
| 2024-09-19 | 9.7 | 10.42 | 9.5 | 9.92 | +4.75% | 240,810 | 238,438,748 |
| 2024-09-18 | 9.75 | 9.88 | 9.35 | 9.47 | -4.73% | 147,553 | 140,726,761 |
| 2024-09-13 | 10.45 | 10.55 | 9.91 | 9.94 | -5.42% | 209,637 | 212,816,480 |
| 2024-09-12 | 10.29 | 10.94 | 10.29 | 10.51 | +0.29% | 260,199 | 276,673,167 |
| 2024-09-11 | 10.36 | 10.75 | 10.35 | 10.48 | +0.1% | 237,871 | 250,554,005 |
| 2024-09-10 | 10.54 | 10.91 | 10.23 | 10.47 | -0.38% | 261,254 | 274,637,238 |
| 2024-09-09 | 10.69 | 10.89 | 10.36 | 10.51 | -5.23% | 353,497 | 374,916,494 |
| 2024-09-06 | 12.22 | 12.26 | 10.91 | 11.09 | -3.23% | 532,674 | 614,439,347 |
| 2024-09-05 | 11.46 | 11.46 | 10.85 | 11.46 | +9.98% | 330,841 | 373,767,470 |
| 2024-09-04 | 9.6 | 10.42 | 9.6 | 10.42 | +10.03% | 64,880 | 66,976,632 |
| 2024-09-03 | 9.35 | 9.56 | 9.29 | 9.47 | +0.96% | 50,015 | 47,249,616 |
| 2024-09-02 | 9.73 | 9.84 | 9.38 | 9.38 | -3.7% | 60,972 | 58,413,513 |
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：