股票概览
11.36
+9.02%
+0.94
10.78
开盘价
11.4
最高价
10.44
最低价
1,282,895
成交量
数据更新至: 2024-09-30
技术指标
10.23
MA5 (5日均线)
9.66
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 | 10.78 | 11.4 | 10.44 | 11.36 | +9.02% | 1,282,895 | 1,404,870,029 |
| 2024-09-27 | 9.96 | 10.6 | 9.9 | 10.42 | +5.04% | 1,049,702 | 1,072,658,377 |
| 2024-09-26 | 9.79 | 9.95 | 9.7 | 9.92 | +0.2% | 945,310 | 930,138,795 |
| 2024-09-25 | 9.6 | 9.91 | 9.48 | 9.9 | +3.66% | 1,047,672 | 1,016,746,225 |
| 2024-09-24 | 9.33 | 9.57 | 9.12 | 9.55 | +3.58% | 631,372 | 593,048,108 |
| 2024-09-23 | 9.03 | 9.31 | 9.01 | 9.22 | +1.54% | 306,212 | 281,595,449 |
| 2024-09-20 | 9.23 | 9.27 | 8.98 | 9.08 | -1.52% | 312,963 | 284,747,298 |
| 2024-09-19 | 8.95 | 9.25 | 8.8 | 9.22 | +3.71% | 384,070 | 350,004,391 |
| 2024-09-18 | 9.07 | 9.09 | 8.76 | 8.89 | -1.44% | 292,313 | 260,119,408 |
| 2024-09-13 | 9.2 | 9.22 | 8.99 | 9.02 | -1.42% | 290,069 | 263,611,112 |
| 2024-09-12 | 9.25 | 9.46 | 9.14 | 9.15 | -1.08% | 330,023 | 305,875,530 |
| 2024-09-11 | 9.37 | 9.43 | 9.2 | 9.25 | -2.22% | 365,460 | 339,883,626 |
| 2024-09-10 | 9.52 | 9.8 | 9.19 | 9.46 | +0.21% | 636,462 | 604,675,134 |
| 2024-09-09 | 9.33 | 9.61 | 9.26 | 9.44 | +1.29% | 516,837 | 486,604,713 |
| 2024-09-06 | 9.32 | 9.68 | 9.28 | 9.32 | +0.11% | 675,698 | 639,486,035 |
| 2024-09-05 | 9.07 | 9.44 | 9.06 | 9.31 | +2.65% | 533,949 | 494,518,257 |
| 2024-09-04 | 9.1 | 9.31 | 9.05 | 9.07 | -0.87% | 384,731 | 351,478,466 |
| 2024-09-03 | 9.16 | 9.21 | 9.02 | 9.15 | +0.99% | 353,068 | 321,888,462 |
| 2024-09-02 | 9.4 | 9.53 | 9.06 | 9.06 | -4.33% | 493,218 | 456,685,796 |
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：