股票概览
11.3
+13%
+1.3
10.74
开盘价
11.5
最高价
10.14
最低价
222,988
成交量
数据更新至: 2024-09-30
技术指标
9.85
MA5 (5日均线)
9.37
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 | 10.74 | 11.5 | 10.14 | 11.3 | +13% | 222,988 | 241,179,807 |
| 2024-09-27 | 9.6 | 10.12 | 9.58 | 10 | +5.15% | 118,666 | 116,733,315 |
| 2024-09-26 | 9.23 | 9.53 | 9.21 | 9.51 | +3.03% | 66,395 | 62,337,156 |
| 2024-09-25 | 9.29 | 9.48 | 9.23 | 9.23 | 0% | 80,748 | 75,527,627 |
| 2024-09-24 | 8.93 | 9.28 | 8.93 | 9.23 | +3.13% | 72,597 | 66,333,750 |
| 2024-09-23 | 8.93 | 9.01 | 8.83 | 8.95 | +0.45% | 21,993 | 19,682,115 |
| 2024-09-20 | 9 | 9 | 8.86 | 8.91 | -0.89% | 31,683 | 28,202,110 |
| 2024-09-19 | 8.75 | 9.02 | 8.72 | 8.99 | +2.86% | 40,530 | 36,107,012 |
| 2024-09-18 | 8.83 | 8.83 | 8.55 | 8.74 | -1.02% | 37,700 | 32,702,417 |
| 2024-09-13 | 8.86 | 9.13 | 8.75 | 8.83 | -0.11% | 60,571 | 53,840,444 |
| 2024-09-12 | 8.95 | 9.06 | 8.83 | 8.84 | -1.34% | 32,355 | 28,944,715 |
| 2024-09-11 | 9.05 | 9.06 | 8.92 | 8.96 | -1.1% | 29,248 | 26,299,217 |
| 2024-09-10 | 8.97 | 9.1 | 8.9 | 9.06 | +1% | 36,730 | 33,128,351 |
| 2024-09-09 | 8.87 | 8.99 | 8.82 | 8.97 | -0.11% | 31,537 | 28,142,397 |
| 2024-09-06 | 9.2 | 9.2 | 8.97 | 8.98 | -2.39% | 42,503 | 38,481,974 |
| 2024-09-05 | 9.16 | 9.27 | 9.11 | 9.2 | +0.88% | 36,425 | 33,477,818 |
| 2024-09-04 | 9.11 | 9.23 | 9.08 | 9.12 | -1.08% | 37,346 | 34,166,811 |
| 2024-09-03 | 9.18 | 9.31 | 9.14 | 9.22 | +0.33% | 41,299 | 38,087,028 |
| 2024-09-02 | 9.5 | 9.51 | 9.18 | 9.19 | -3.26% | 60,661 | 56,661,757 |
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：