股票概览
11.12
+9.99%
+1.01
10.56
开盘价
11.12
最高价
10.36
最低价
568,444
成交量
数据更新至: 2024-09-30
技术指标
9.97
MA5 (5日均线)
9.36
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 | 10.56 | 11.12 | 10.36 | 11.12 | +9.99% | 568,444 | 614,564,887 |
| 2024-09-27 | 9.82 | 10.15 | 9.66 | 10.11 | +2.64% | 300,582 | 297,124,093 |
| 2024-09-26 | 9.43 | 9.86 | 9.43 | 9.85 | +3.25% | 148,628 | 143,488,491 |
| 2024-09-25 | 9.3 | 9.67 | 9.3 | 9.54 | +3.36% | 211,018 | 200,662,088 |
| 2024-09-24 | 9.06 | 9.42 | 8.85 | 9.23 | +4.53% | 158,580 | 144,245,895 |
| 2024-09-23 | 8.77 | 8.83 | 8.72 | 8.83 | +0.57% | 32,563 | 28,649,768 |
| 2024-09-20 | 8.77 | 8.81 | 8.71 | 8.78 | -0.34% | 30,440 | 26,631,574 |
| 2024-09-19 | 8.7 | 8.92 | 8.64 | 8.81 | +1.73% | 49,875 | 43,939,258 |
| 2024-09-18 | 8.65 | 8.71 | 8.53 | 8.66 | -0.12% | 28,209 | 24,304,362 |
| 2024-09-13 | 8.71 | 8.78 | 8.65 | 8.67 | -0.46% | 40,553 | 35,324,865 |
| 2024-09-12 | 8.69 | 8.78 | 8.69 | 8.71 | +0.23% | 27,552 | 24,067,016 |
| 2024-09-11 | 8.79 | 8.79 | 8.65 | 8.69 | -1.14% | 38,473 | 33,491,786 |
| 2024-09-10 | 8.86 | 8.86 | 8.7 | 8.79 | -0.11% | 38,075 | 33,349,441 |
| 2024-09-09 | 8.75 | 8.9 | 8.75 | 8.8 | -0.9% | 42,238 | 37,253,329 |
| 2024-09-06 | 9.05 | 9.13 | 8.87 | 8.88 | -0.22% | 80,226 | 72,040,998 |
| 2024-09-05 | 8.85 | 8.91 | 8.81 | 8.9 | +0.91% | 27,045 | 23,982,011 |
| 2024-09-04 | 8.8 | 8.89 | 8.76 | 8.82 | -0.23% | 27,479 | 24,258,199 |
| 2024-09-03 | 8.81 | 8.87 | 8.76 | 8.84 | +0.45% | 38,093 | 33,628,231 |
| 2024-09-02 | 8.87 | 8.95 | 8.8 | 8.8 | -0.9% | 69,781 | 61,914,064 |
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：