股票概览
11.35
+13.73%
+1.37
10.36
开盘价
11.45
最高价
10.11
最低价
210,963
成交量
数据更新至: 2024-09-30
技术指标
9.87
MA5 (5日均线)
9.43
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 | 10.36 | 11.45 | 10.11 | 11.35 | +13.73% | 210,963 | 229,026,429 |
| 2024-09-27 | 9.7 | 10.13 | 9.58 | 9.98 | +4.5% | 86,674 | 85,522,324 |
| 2024-09-26 | 9.28 | 9.55 | 9.17 | 9.55 | +3.02% | 55,463 | 51,973,929 |
| 2024-09-25 | 9.21 | 9.45 | 9.21 | 9.27 | +0.98% | 47,842 | 44,613,606 |
| 2024-09-24 | 8.95 | 9.18 | 8.86 | 9.18 | +3.03% | 48,558 | 44,050,387 |
| 2024-09-23 | 8.96 | 9.07 | 8.87 | 8.91 | -0.78% | 26,593 | 23,752,258 |
| 2024-09-20 | 9.04 | 9.04 | 8.9 | 8.98 | -0.77% | 29,533 | 26,459,985 |
| 2024-09-19 | 8.99 | 9.16 | 8.88 | 9.05 | +1.69% | 36,461 | 32,939,279 |
| 2024-09-18 | 9.04 | 9.19 | 8.9 | 8.9 | -2.2% | 49,059 | 44,123,111 |
| 2024-09-13 | 9.09 | 9.24 | 9.07 | 9.1 | -0.11% | 46,306 | 42,302,886 |
| 2024-09-12 | 9.07 | 9.25 | 9.07 | 9.11 | -0.44% | 34,761 | 31,788,298 |
| 2024-09-11 | 9.05 | 9.18 | 9.03 | 9.15 | +1.1% | 37,046 | 33,777,183 |
| 2024-09-10 | 9.04 | 9.09 | 8.9 | 9.05 | +0.56% | 33,967 | 30,499,498 |
| 2024-09-09 | 8.89 | 9.15 | 8.88 | 9 | +1.24% | 47,217 | 42,669,027 |
| 2024-09-06 | 9.07 | 9.21 | 8.88 | 8.89 | -2.2% | 49,227 | 44,371,121 |
| 2024-09-05 | 8.86 | 9.12 | 8.82 | 9.09 | +2.94% | 57,694 | 52,142,750 |
| 2024-09-04 | 8.7 | 8.96 | 8.69 | 8.83 | +1.03% | 51,163 | 45,306,049 |
| 2024-09-03 | 8.7 | 8.82 | 8.63 | 8.74 | -0.46% | 54,850 | 47,934,824 |
| 2024-09-02 | 8.75 | 9.08 | 8.65 | 8.78 | -1.35% | 107,057 | 94,244,266 |
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：