股票概览
11.9
+7.5%
+0.83
11.45
开盘价
11.96
最高价
11.14
最低价
455,444
成交量
数据更新至: 2024-09-30
技术指标
10.96
MA5 (5日均线)
10.71
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 | 11.45 | 11.96 | 11.14 | 11.9 | +7.5% | 455,444 | 527,382,217 |
| 2024-09-27 | 10.64 | 11.18 | 10.63 | 11.07 | +4.14% | 419,636 | 457,520,829 |
| 2024-09-26 | 10.66 | 10.7 | 10.26 | 10.63 | -0.65% | 361,829 | 376,993,103 |
| 2024-09-25 | 10.5 | 10.97 | 10.37 | 10.7 | +2.1% | 258,856 | 277,405,186 |
| 2024-09-24 | 10.41 | 10.56 | 10.2 | 10.48 | +0.38% | 194,976 | 202,738,738 |
| 2024-09-23 | 10.37 | 10.55 | 10.28 | 10.44 | -0.1% | 83,185 | 86,809,459 |
| 2024-09-20 | 10.43 | 10.47 | 10.16 | 10.45 | -0.38% | 130,160 | 134,307,970 |
| 2024-09-19 | 10.65 | 10.7 | 10.34 | 10.49 | -1.5% | 132,478 | 139,061,716 |
| 2024-09-18 | 10.38 | 10.7 | 10.26 | 10.65 | +3.2% | 120,266 | 127,034,159 |
| 2024-09-13 | 10.58 | 10.58 | 10.29 | 10.32 | -1.99% | 102,002 | 105,791,158 |
| 2024-09-12 | 10.4 | 10.69 | 10.35 | 10.53 | +1.25% | 126,512 | 133,595,126 |
| 2024-09-11 | 10.31 | 10.55 | 10.29 | 10.4 | +0.1% | 86,497 | 90,256,823 |
| 2024-09-10 | 10.42 | 10.48 | 10.23 | 10.39 | -0.19% | 80,760 | 83,455,387 |
| 2024-09-09 | 10.47 | 10.55 | 10.34 | 10.41 | -1.05% | 79,410 | 82,772,473 |
| 2024-09-06 | 10.62 | 10.8 | 10.5 | 10.52 | -0.94% | 72,603 | 77,242,482 |
| 2024-09-05 | 10.61 | 10.82 | 10.42 | 10.62 | 0% | 117,056 | 124,546,571 |
| 2024-09-04 | 10.61 | 10.75 | 10.36 | 10.62 | -0.56% | 103,438 | 109,256,252 |
| 2024-09-03 | 10.31 | 10.78 | 10.28 | 10.68 | +3.39% | 192,886 | 204,430,936 |
| 2024-09-02 | 10.44 | 10.58 | 10.21 | 10.33 | -1.43% | 141,073 | 146,128,062 |
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：