股票概览
12.45
+9.98%
+1.13
11.83
开盘价
12.45
最高价
11.32
最低价
492,324
成交量
数据更新至: 2024-09-30
技术指标
11.15
MA5 (5日均线)
10.43
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 | 11.83 | 12.45 | 11.32 | 12.45 | +9.98% | 492,324 | 591,434,700 |
| 2024-09-27 | 10.84 | 11.33 | 10.75 | 11.32 | +5.89% | 262,676 | 289,390,974 |
| 2024-09-26 | 10.38 | 10.74 | 10.38 | 10.69 | +1.33% | 282,083 | 299,156,506 |
| 2024-09-25 | 10.64 | 11.05 | 10.5 | 10.55 | -1.95% | 438,525 | 472,315,562 |
| 2024-09-24 | 10.17 | 11.38 | 9.96 | 10.76 | +3.76% | 485,650 | 506,243,671 |
| 2024-09-23 | 9.84 | 10.77 | 9.77 | 10.37 | +5.82% | 464,055 | 474,136,980 |
| 2024-09-20 | 9.56 | 9.88 | 9.52 | 9.8 | +2.4% | 269,053 | 262,308,258 |
| 2024-09-19 | 9.53 | 9.62 | 9.32 | 9.57 | +2.24% | 176,020 | 167,283,286 |
| 2024-09-18 | 9.46 | 9.68 | 9.2 | 9.36 | -1.06% | 140,189 | 131,301,121 |
| 2024-09-13 | 9.7 | 9.82 | 9.45 | 9.46 | -4.06% | 250,925 | 241,115,871 |
| 2024-09-12 | 9.78 | 10 | 9.66 | 9.86 | +0.72% | 367,469 | 361,595,219 |
| 2024-09-11 | 10 | 10.38 | 9.73 | 9.79 | -0.81% | 539,736 | 538,856,304 |
| 2024-09-10 | 9.08 | 9.87 | 8.85 | 9.87 | +10.03% | 307,505 | 294,827,778 |
| 2024-09-09 | 9.07 | 9.26 | 8.9 | 8.97 | -3.03% | 189,415 | 171,378,851 |
| 2024-09-06 | 9.03 | 9.87 | 8.84 | 9.25 | +3.12% | 280,395 | 264,701,265 |
| 2024-09-05 | 8.83 | 9.06 | 8.83 | 8.97 | +1.7% | 87,724 | 78,652,361 |
| 2024-09-04 | 8.8 | 8.94 | 8.76 | 8.82 | -0.68% | 71,360 | 63,231,290 |
| 2024-09-03 | 8.66 | 8.96 | 8.66 | 8.88 | +2.42% | 83,995 | 74,240,156 |
| 2024-09-02 | 8.91 | 8.98 | 8.67 | 8.67 | -2.91% | 67,315 | 59,297,326 |
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：