股票概览
11.89
+12.92%
+1.36
11.12
开盘价
12.04
最高价
10.69
最低价
85,461
成交量
数据更新至: 2024-09-30
技术指标
10.45
MA5 (5日均线)
9.95
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 | 11.12 | 12.04 | 10.69 | 11.89 | +12.92% | 85,461 | 97,333,834 |
| 2024-09-27 | 10.45 | 10.73 | 10.2 | 10.53 | +3.64% | 37,444 | 39,110,863 |
| 2024-09-26 | 9.8 | 10.17 | 9.74 | 10.16 | +3.25% | 24,857 | 24,827,801 |
| 2024-09-25 | 9.86 | 10.11 | 9.78 | 9.84 | +0.1% | 27,796 | 27,671,334 |
| 2024-09-24 | 9.59 | 9.87 | 9.5 | 9.83 | +3.04% | 26,223 | 25,435,804 |
| 2024-09-23 | 9.64 | 9.65 | 9.52 | 9.54 | -0.93% | 9,963 | 9,532,897 |
| 2024-09-20 | 9.73 | 9.73 | 9.53 | 9.63 | -1.03% | 14,202 | 13,656,391 |
| 2024-09-19 | 9.3 | 9.78 | 9.25 | 9.73 | +5.88% | 43,647 | 41,829,688 |
| 2024-09-18 | 9.15 | 9.25 | 8.95 | 9.19 | +0.77% | 10,449 | 9,485,226 |
| 2024-09-13 | 9.28 | 9.28 | 9.08 | 9.12 | -1.08% | 11,144 | 10,179,842 |
| 2024-09-12 | 9.27 | 9.41 | 9.22 | 9.22 | -0.86% | 8,447 | 7,867,721 |
| 2024-09-11 | 9.26 | 9.4 | 9.22 | 9.3 | -0.53% | 9,983 | 9,289,331 |
| 2024-09-10 | 9.49 | 9.59 | 9.21 | 9.35 | -1.48% | 18,746 | 17,586,721 |
| 2024-09-09 | 9.38 | 9.49 | 9.32 | 9.49 | +0.85% | 12,982 | 12,239,823 |
| 2024-09-06 | 9.39 | 9.44 | 9.27 | 9.41 | +0.21% | 15,273 | 14,284,078 |
| 2024-09-05 | 9.41 | 9.46 | 9.34 | 9.39 | -0.11% | 10,718 | 10,065,065 |
| 2024-09-04 | 9.4 | 9.49 | 9.34 | 9.4 | -0.53% | 15,170 | 14,299,576 |
| 2024-09-03 | 9.37 | 9.48 | 9.28 | 9.45 | +0.75% | 18,283 | 17,144,574 |
| 2024-09-02 | 9.58 | 9.58 | 9.36 | 9.38 | -1.78% | 20,324 | 19,147,925 |
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：