股票概览
11.2
+6.77%
+0.71
11
开盘价
11.3
最高价
10.48
最低价
325,938
成交量
数据更新至: 2024-09-30
技术指标
10.03
MA5 (5日均线)
9.52
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 | 11.3 | 10.48 | 11.2 | +6.77% | 325,938 | 356,534,708 |
| 2024-09-27 | 10.02 | 10.65 | 9.78 | 10.49 | +6.82% | 238,932 | 240,696,087 |
| 2024-09-26 | 9.23 | 9.84 | 9.23 | 9.82 | +5.71% | 213,151 | 205,406,094 |
| 2024-09-25 | 9.26 | 9.69 | 9.25 | 9.29 | -0.43% | 163,450 | 155,205,142 |
| 2024-09-24 | 9.38 | 9.46 | 8.95 | 9.33 | +1.63% | 142,168 | 130,592,051 |
| 2024-09-23 | 8.97 | 9.25 | 8.92 | 9.18 | +0.22% | 102,739 | 93,989,902 |
| 2024-09-20 | 8.79 | 9.55 | 8.72 | 9.16 | +1.89% | 163,063 | 148,734,312 |
| 2024-09-19 | 8.88 | 9.18 | 8.72 | 8.99 | -2.81% | 162,249 | 145,485,140 |
| 2024-09-18 | 8.31 | 9.29 | 8.31 | 9.25 | +8.82% | 179,582 | 155,610,177 |
| 2024-09-13 | 8.54 | 8.81 | 8.29 | 8.5 | +5.59% | 168,348 | 144,290,662 |
| 2024-09-12 | 7.88 | 8.15 | 7.88 | 8.05 | +2.16% | 42,301 | 34,061,193 |
| 2024-09-11 | 7.98 | 8 | 7.84 | 7.88 | -1.62% | 22,452 | 17,762,070 |
| 2024-09-10 | 8.07 | 8.11 | 7.92 | 8.01 | -0.25% | 26,080 | 20,872,675 |
| 2024-09-09 | 7.88 | 8.05 | 7.81 | 8.03 | +0.5% | 27,292 | 21,789,782 |
| 2024-09-06 | 8.08 | 8.25 | 7.94 | 7.99 | -1.72% | 46,869 | 37,583,536 |
| 2024-09-05 | 8.07 | 8.25 | 8.07 | 8.13 | +1.5% | 48,973 | 39,954,081 |
| 2024-09-04 | 7.93 | 8.2 | 7.93 | 8.01 | -0.12% | 52,923 | 42,819,775 |
| 2024-09-03 | 7.84 | 8.1 | 7.79 | 8.02 | +2.3% | 48,035 | 38,342,813 |
| 2024-09-02 | 7.98 | 8.03 | 7.83 | 7.84 | -2.12% | 38,056 | 30,166,184 |
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：