股票概览
12.69
+18.16%
+1.95
11.49
开盘价
12.77
最高价
11.4
最低价
126,050
成交量
数据更新至: 2024-09-30
技术指标
10.61
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 | 11.49 | 12.77 | 11.4 | 12.69 | +18.16% | 126,050 | 153,161,606 |
| 2024-09-27 | 10.29 | 10.79 | 10.24 | 10.74 | +5.6% | 36,385 | 38,229,753 |
| 2024-09-26 | 9.8 | 10.18 | 9.8 | 10.17 | +3.78% | 45,335 | 45,458,955 |
| 2024-09-25 | 9.78 | 10.02 | 9.75 | 9.8 | +1.66% | 43,251 | 42,825,606 |
| 2024-09-24 | 9.17 | 9.67 | 9.14 | 9.64 | +5.59% | 43,953 | 41,551,423 |
| 2024-09-23 | 9.15 | 9.17 | 9.08 | 9.13 | -0.11% | 9,806 | 8,948,218 |
| 2024-09-20 | 9.27 | 9.34 | 9.11 | 9.14 | -1.19% | 13,782 | 12,636,050 |
| 2024-09-19 | 9.09 | 9.33 | 9.09 | 9.25 | +1.09% | 17,319 | 15,969,992 |
| 2024-09-18 | 9.31 | 9.5 | 8.96 | 9.15 | -0.65% | 23,282 | 21,238,396 |
| 2024-09-13 | 9.27 | 9.34 | 9.16 | 9.21 | -0.54% | 14,014 | 12,944,759 |
| 2024-09-12 | 9.25 | 9.44 | 9.18 | 9.26 | -0.64% | 11,925 | 11,125,350 |
| 2024-09-11 | 9.3 | 9.46 | 9.24 | 9.32 | +0.22% | 15,226 | 14,215,444 |
| 2024-09-10 | 9.22 | 9.33 | 9.08 | 9.3 | +1.2% | 16,669 | 15,335,103 |
| 2024-09-09 | 9.31 | 9.31 | 9.08 | 9.19 | +0.22% | 19,912 | 18,212,344 |
| 2024-09-06 | 9.5 | 9.5 | 9.17 | 9.17 | -2.86% | 23,868 | 22,117,243 |
| 2024-09-05 | 9.3 | 9.5 | 9.3 | 9.44 | +0.75% | 19,426 | 18,325,873 |
| 2024-09-04 | 9.38 | 9.59 | 9.32 | 9.37 | -0.32% | 20,714 | 19,593,712 |
| 2024-09-03 | 9.65 | 9.65 | 9.37 | 9.4 | +0.11% | 32,428 | 30,846,122 |
| 2024-09-02 | 9.35 | 9.76 | 9.27 | 9.39 | +3.41% | 63,601 | 60,747,493 |
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：