股票概览
11.86
+13.49%
+1.41
10.97
开盘价
12.09
最高价
10.55
最低价
189,133
成交量
数据更新至: 2024-09-30
技术指标
10.36
MA5 (5日均线)
9.84
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 | 10.97 | 12.09 | 10.55 | 11.86 | +13.49% | 189,133 | 213,423,635 |
| 2024-09-27 | 10.07 | 10.6 | 9.97 | 10.45 | +5.24% | 95,280 | 97,776,424 |
| 2024-09-26 | 9.82 | 9.94 | 9.77 | 9.93 | +0.81% | 59,552 | 58,789,916 |
| 2024-09-25 | 9.89 | 10.09 | 9.74 | 9.85 | +1.44% | 90,333 | 89,484,897 |
| 2024-09-24 | 9.48 | 9.71 | 9.37 | 9.71 | +2.53% | 39,449 | 37,860,618 |
| 2024-09-23 | 9.42 | 9.55 | 9.35 | 9.47 | +0.21% | 22,871 | 21,656,256 |
| 2024-09-20 | 9.35 | 9.53 | 9.3 | 9.45 | +1.5% | 26,166 | 24,751,459 |
| 2024-09-19 | 9.15 | 9.4 | 9.15 | 9.31 | +1.97% | 25,685 | 23,888,683 |
| 2024-09-18 | 9.25 | 9.38 | 8.99 | 9.13 | -1.51% | 28,399 | 25,892,460 |
| 2024-09-13 | 9.54 | 9.57 | 9.27 | 9.27 | -2.73% | 34,409 | 32,231,445 |
| 2024-09-12 | 9.59 | 9.73 | 9.52 | 9.53 | -0.63% | 33,465 | 32,132,559 |
| 2024-09-11 | 9.6 | 9.68 | 9.52 | 9.59 | -1.13% | 27,807 | 26,640,012 |
| 2024-09-10 | 9.41 | 9.74 | 9.3 | 9.7 | +3.52% | 58,123 | 55,627,697 |
| 2024-09-09 | 9.35 | 9.47 | 9.26 | 9.37 | -0.64% | 29,948 | 28,036,991 |
| 2024-09-06 | 9.57 | 9.67 | 9.34 | 9.43 | -1.77% | 41,854 | 39,719,799 |
| 2024-09-05 | 9.68 | 9.79 | 9.55 | 9.6 | 0% | 41,727 | 40,179,977 |
| 2024-09-04 | 9.63 | 9.7 | 9.5 | 9.6 | -1.13% | 45,603 | 43,796,842 |
| 2024-09-03 | 9.71 | 9.8 | 9.57 | 9.71 | +0.31% | 68,096 | 66,055,457 |
| 2024-09-02 | 9.9 | 9.95 | 9.65 | 9.68 | -3.39% | 89,999 | 87,660,642 |
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：