股票概览
12.6
+20%
+2.1
10.98
开盘价
12.6
最高价
10.98
最低价
139,718
成交量
数据更新至: 2024-09-30
技术指标
10.58
MA5 (5日均线)
9.91
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 | 10.98 | 12.6 | 10.98 | 12.6 | +20% | 139,718 | 170,537,352 |
| 2024-09-27 | 10.09 | 10.53 | 10.09 | 10.5 | +4.79% | 25,554 | 26,249,875 |
| 2024-09-26 | 9.86 | 10.06 | 9.8 | 10.02 | +1.01% | 28,483 | 28,397,399 |
| 2024-09-25 | 9.85 | 10.28 | 9.76 | 9.92 | +0.4% | 58,643 | 58,359,811 |
| 2024-09-24 | 9.86 | 9.88 | 9.46 | 9.88 | +1.02% | 50,107 | 48,509,382 |
| 2024-09-23 | 9.24 | 10.1 | 9.24 | 9.78 | +6.07% | 65,624 | 64,499,379 |
| 2024-09-20 | 9.26 | 9.42 | 9.07 | 9.22 | +0.33% | 25,968 | 24,040,171 |
| 2024-09-19 | 9.39 | 9.49 | 9.12 | 9.19 | -2.55% | 50,009 | 46,588,096 |
| 2024-09-18 | 8.6 | 9.5 | 8.55 | 9.43 | +10.04% | 83,010 | 75,204,432 |
| 2024-09-13 | 8.08 | 8.88 | 8.08 | 8.57 | +6.06% | 65,074 | 55,682,641 |
| 2024-09-12 | 8.07 | 8.19 | 8.03 | 8.08 | +0.37% | 6,220 | 5,035,342 |
| 2024-09-11 | 8.12 | 8.17 | 8 | 8.05 | -1.23% | 6,511 | 5,260,062 |
| 2024-09-10 | 8.18 | 8.22 | 8 | 8.15 | +1.49% | 9,539 | 7,748,219 |
| 2024-09-09 | 7.93 | 8.1 | 7.91 | 8.03 | +0.5% | 8,808 | 7,050,105 |
| 2024-09-06 | 8.18 | 8.25 | 7.96 | 7.99 | -1.84% | 11,871 | 9,547,513 |
| 2024-09-05 | 8.18 | 8.26 | 8.11 | 8.14 | +0.25% | 8,054 | 6,583,832 |
| 2024-09-04 | 8.13 | 8.2 | 8.09 | 8.12 | -0.49% | 9,457 | 7,693,463 |
| 2024-09-03 | 8.08 | 8.36 | 8.08 | 8.16 | +0.49% | 11,619 | 9,577,609 |
| 2024-09-02 | 8.5 | 8.62 | 8.06 | 8.12 | -4.36% | 25,274 | 20,732,467 |
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：