股票概览
11.08
+10.03%
+1.01
10.44
开盘价
11.08
最高价
10.22
最低价
923,312
成交量
数据更新至: 2024-09-30
技术指标
9.88
MA5 (5日均线)
9.44
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 | 10.44 | 11.08 | 10.22 | 11.08 | +10.03% | 923,312 | 990,612,551 |
| 2024-09-27 | 9.69 | 10.23 | 9.61 | 10.07 | +5.45% | 797,107 | 788,369,677 |
| 2024-09-26 | 9.34 | 9.57 | 9.22 | 9.55 | +2.25% | 552,776 | 519,611,658 |
| 2024-09-25 | 9.33 | 9.59 | 9.28 | 9.34 | 0% | 675,205 | 636,965,318 |
| 2024-09-24 | 9.06 | 9.43 | 8.83 | 9.34 | +1.63% | 737,739 | 672,617,257 |
| 2024-09-23 | 8.99 | 9.23 | 8.91 | 9.19 | +2.68% | 643,214 | 586,855,103 |
| 2024-09-20 | 8.92 | 9 | 8.78 | 8.95 | +0.22% | 418,704 | 372,593,583 |
| 2024-09-19 | 8.88 | 9.01 | 8.73 | 8.93 | +0.9% | 374,655 | 333,440,812 |
| 2024-09-18 | 8.96 | 9.12 | 8.72 | 8.85 | -2.21% | 370,644 | 328,770,357 |
| 2024-09-13 | 9.2 | 9.33 | 9.05 | 9.05 | -2.16% | 345,206 | 316,977,403 |
| 2024-09-12 | 9.43 | 9.49 | 9.23 | 9.25 | -2.01% | 376,143 | 351,701,100 |
| 2024-09-11 | 9.6 | 9.65 | 9.37 | 9.44 | -2.38% | 374,508 | 354,618,242 |
| 2024-09-10 | 9.58 | 9.7 | 9.3 | 9.67 | +0.83% | 515,008 | 488,618,896 |
| 2024-09-09 | 9.79 | 9.96 | 9.48 | 9.59 | -2.04% | 514,013 | 495,926,301 |
| 2024-09-06 | 9.83 | 10.1 | 9.7 | 9.79 | -1.9% | 690,860 | 681,126,896 |
| 2024-09-05 | 10.23 | 10.29 | 9.8 | 9.98 | -4.77% | 970,261 | 964,473,858 |
| 2024-09-04 | 10.62 | 11.17 | 10.25 | 10.48 | -2.24% | 1,078,984 | 1,153,017,135 |
| 2024-09-03 | 10.17 | 10.98 | 10.04 | 10.72 | +2.39% | 1,222,046 | 1,285,331,337 |
| 2024-09-02 | 11.3 | 11.51 | 10.4 | 10.47 | -9.43% | 1,355,871 | 1,464,106,584 |
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：