股票概览
11.19
+9.49%
+0.97
10.65
开盘价
11.22
最高价
10.4
最低价
197,181
成交量
数据更新至: 2024-09-30
技术指标
9.96
MA5 (5日均线)
9.42
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 | 11.22 | 10.4 | 11.19 | +9.49% | 197,181 | 214,780,303 |
| 2024-09-27 | 9.98 | 10.36 | 9.89 | 10.22 | +3.86% | 126,222 | 127,718,936 |
| 2024-09-26 | 9.3 | 9.87 | 9.23 | 9.84 | +6.03% | 94,625 | 90,777,942 |
| 2024-09-25 | 9.35 | 9.52 | 9.27 | 9.28 | +0.22% | 68,098 | 64,048,734 |
| 2024-09-24 | 9 | 9.26 | 8.97 | 9.26 | +3.7% | 67,568 | 61,771,785 |
| 2024-09-23 | 8.95 | 9.1 | 8.91 | 8.93 | -0.78% | 34,259 | 30,729,209 |
| 2024-09-20 | 8.98 | 9.02 | 8.9 | 9 | +0.22% | 37,629 | 33,721,266 |
| 2024-09-19 | 8.68 | 9.09 | 8.68 | 8.98 | +3.7% | 67,009 | 59,934,786 |
| 2024-09-18 | 8.78 | 8.81 | 8.51 | 8.66 | -1.48% | 36,234 | 31,227,463 |
| 2024-09-13 | 8.92 | 8.96 | 8.79 | 8.79 | -1.46% | 34,088 | 30,168,138 |
| 2024-09-12 | 8.86 | 9.03 | 8.86 | 8.92 | +0.34% | 40,506 | 36,271,776 |
| 2024-09-11 | 9.06 | 9.07 | 8.85 | 8.89 | -1.66% | 36,548 | 32,629,203 |
| 2024-09-10 | 9.04 | 9.11 | 8.9 | 9.04 | +0.33% | 35,030 | 31,532,720 |
| 2024-09-09 | 8.9 | 9.09 | 8.87 | 9.01 | 0% | 34,479 | 31,013,010 |
| 2024-09-06 | 9.11 | 9.19 | 9 | 9.01 | -1.21% | 47,707 | 43,419,046 |
| 2024-09-05 | 9 | 9.19 | 8.96 | 9.12 | +1.11% | 53,066 | 48,178,357 |
| 2024-09-04 | 9.1 | 9.21 | 9 | 9.02 | -1.2% | 44,257 | 40,159,762 |
| 2024-09-03 | 9.1 | 9.23 | 9.08 | 9.13 | +0.22% | 36,259 | 33,136,773 |
| 2024-09-02 | 9.4 | 9.43 | 9.11 | 9.11 | -3.09% | 49,801 | 46,052,582 |
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：