股票概览
11.92
+7.68%
+0.85
11.52
开盘价
11.99
最高价
11.16
最低价
364,873
成交量
数据更新至: 2024-09-30
技术指标
10.91
MA5 (5日均线)
10.47
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 | 11.52 | 11.99 | 11.16 | 11.92 | +7.68% | 364,873 | 424,257,830 |
| 2024-09-27 | 10.82 | 11.19 | 10.82 | 11.07 | +3.26% | 187,644 | 206,299,745 |
| 2024-09-26 | 10.36 | 10.73 | 10.36 | 10.72 | +3.08% | 109,004 | 114,913,044 |
| 2024-09-25 | 10.53 | 10.7 | 10.33 | 10.4 | -0.29% | 136,572 | 143,616,078 |
| 2024-09-24 | 10.26 | 10.46 | 10.22 | 10.43 | +1.86% | 87,853 | 91,048,125 |
| 2024-09-23 | 10.13 | 10.29 | 10.11 | 10.24 | +0.69% | 42,663 | 43,534,336 |
| 2024-09-20 | 10.19 | 10.19 | 10.09 | 10.17 | -0.29% | 42,633 | 43,191,188 |
| 2024-09-19 | 9.82 | 10.2 | 9.73 | 10.2 | +4.29% | 72,164 | 72,650,640 |
| 2024-09-18 | 9.77 | 9.87 | 9.55 | 9.78 | +0.1% | 31,196 | 30,233,281 |
| 2024-09-13 | 10.01 | 10.1 | 9.77 | 9.77 | -2.2% | 34,043 | 33,629,084 |
| 2024-09-12 | 9.94 | 10.15 | 9.94 | 9.99 | 0% | 32,335 | 32,497,453 |
| 2024-09-11 | 9.9 | 10.03 | 9.88 | 9.99 | +0.3% | 26,581 | 26,502,011 |
| 2024-09-10 | 9.99 | 10.06 | 9.75 | 9.96 | -0.1% | 36,520 | 36,059,749 |
| 2024-09-09 | 10.02 | 10.09 | 9.91 | 9.97 | -1.09% | 37,585 | 37,514,195 |
| 2024-09-06 | 10.26 | 10.36 | 10.08 | 10.08 | -2.14% | 39,771 | 40,403,026 |
| 2024-09-05 | 10.25 | 10.45 | 10.21 | 10.3 | +0.19% | 40,157 | 41,334,867 |
| 2024-09-04 | 10.31 | 10.43 | 10.23 | 10.28 | -1.34% | 51,254 | 52,832,617 |
| 2024-09-03 | 10.28 | 10.55 | 10.26 | 10.42 | +1.17% | 58,228 | 60,651,156 |
| 2024-09-02 | 10.23 | 10.51 | 10.21 | 10.3 | -0.39% | 64,553 | 66,967,732 |
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：