股票概览
11.41
+9.92%
+1.03
10.65
开盘价
11.42
最高价
10.65
最低价
761,331
成交量
数据更新至: 2024-09-30
技术指标
10.18
MA5 (5日均线)
9.71
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 | 10.65 | 11.42 | 10.65 | 11.41 | +9.92% | 761,331 | 844,836,062 |
| 2024-09-27 | 10.11 | 10.54 | 10.08 | 10.38 | +3.9% | 382,850 | 393,764,012 |
| 2024-09-26 | 9.62 | 9.99 | 9.57 | 9.99 | +3.85% | 246,681 | 242,032,138 |
| 2024-09-25 | 9.59 | 9.79 | 9.54 | 9.62 | +1.16% | 236,618 | 229,047,627 |
| 2024-09-24 | 9.28 | 9.51 | 9.22 | 9.51 | +3.15% | 210,897 | 197,579,251 |
| 2024-09-23 | 9.28 | 9.34 | 9.2 | 9.22 | -0.54% | 88,822 | 82,167,145 |
| 2024-09-20 | 9.39 | 9.39 | 9.23 | 9.27 | -1.38% | 89,084 | 82,646,849 |
| 2024-09-19 | 9.12 | 9.48 | 9.12 | 9.4 | +3.64% | 171,930 | 160,382,812 |
| 2024-09-18 | 9.26 | 9.31 | 8.98 | 9.07 | -1.95% | 98,351 | 89,318,846 |
| 2024-09-13 | 9.24 | 9.32 | 9.18 | 9.25 | -0.22% | 69,817 | 64,663,925 |
| 2024-09-12 | 9.22 | 9.38 | 9.22 | 9.27 | +0.11% | 60,872 | 56,634,505 |
| 2024-09-11 | 9.33 | 9.38 | 9.21 | 9.26 | -0.86% | 61,639 | 57,252,813 |
| 2024-09-10 | 9.44 | 9.48 | 9.18 | 9.34 | -0.95% | 87,415 | 81,270,806 |
| 2024-09-09 | 9.45 | 9.52 | 9.35 | 9.43 | -0.32% | 76,704 | 72,345,479 |
| 2024-09-06 | 9.59 | 9.62 | 9.45 | 9.46 | -1.66% | 74,513 | 70,976,571 |
| 2024-09-05 | 9.58 | 9.71 | 9.58 | 9.62 | +0.1% | 81,589 | 78,687,991 |
| 2024-09-04 | 9.59 | 9.79 | 9.55 | 9.61 | 0% | 131,233 | 127,119,573 |
| 2024-09-03 | 9.36 | 9.68 | 9.33 | 9.61 | +2.23% | 186,857 | 178,932,765 |
| 2024-09-02 | 9.41 | 9.53 | 9.38 | 9.4 | -0.53% | 133,736 | 126,558,357 |
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：