股票概览
11.88
+15.23%
+1.57
10.9
开盘价
11.97
最高价
10.61
最低价
162,085
成交量
数据更新至: 2024-09-30
技术指标
10.11
MA5 (5日均线)
9.50
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 | 10.9 | 11.97 | 10.61 | 11.88 | +15.23% | 162,085 | 184,045,783 |
| 2024-09-27 | 9.82 | 10.61 | 9.79 | 10.31 | +6.51% | 92,742 | 94,177,159 |
| 2024-09-26 | 9.38 | 9.68 | 9.32 | 9.68 | +3.2% | 45,844 | 43,701,043 |
| 2024-09-25 | 9.32 | 9.67 | 9.31 | 9.38 | +1.08% | 59,060 | 56,285,671 |
| 2024-09-24 | 8.97 | 9.28 | 8.88 | 9.28 | +4.04% | 46,571 | 42,349,019 |
| 2024-09-23 | 8.94 | 9.07 | 8.86 | 8.92 | -0.22% | 22,661 | 20,319,809 |
| 2024-09-20 | 9.05 | 9.05 | 8.88 | 8.94 | -0.67% | 20,280 | 18,139,324 |
| 2024-09-19 | 8.84 | 9.09 | 8.78 | 9 | +2.62% | 33,142 | 29,724,924 |
| 2024-09-18 | 8.84 | 8.9 | 8.64 | 8.77 | -1.02% | 28,801 | 25,207,179 |
| 2024-09-13 | 9.17 | 9.17 | 8.84 | 8.86 | -2.96% | 35,442 | 31,753,836 |
| 2024-09-12 | 9.29 | 9.39 | 9.13 | 9.13 | -1.51% | 32,767 | 30,316,527 |
| 2024-09-11 | 9.36 | 9.43 | 9.19 | 9.27 | -1.7% | 31,773 | 29,532,077 |
| 2024-09-10 | 9.27 | 9.49 | 9.14 | 9.43 | +1.18% | 39,389 | 36,596,738 |
| 2024-09-09 | 9.37 | 9.6 | 9.26 | 9.32 | -0.96% | 39,725 | 37,118,800 |
| 2024-09-06 | 9.8 | 9.83 | 9.37 | 9.41 | -4.27% | 54,032 | 51,572,815 |
| 2024-09-05 | 9.98 | 10 | 9.75 | 9.83 | -1.11% | 49,478 | 48,780,790 |
| 2024-09-04 | 9.97 | 10.11 | 9.75 | 9.94 | -1.88% | 56,659 | 56,141,505 |
| 2024-09-03 | 9.92 | 10.17 | 9.87 | 10.13 | +1% | 55,352 | 55,577,075 |
| 2024-09-02 | 9.99 | 10.28 | 9.9 | 10.03 | -0.1% | 76,705 | 77,576,005 |
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：