股票概览
11.94
+11.69%
+1.25
11.09
开盘价
12.16
最高价
10.96
最低价
159,576
成交量
数据更新至: 2024-09-30
技术指标
10.54
MA5 (5日均线)
10.09
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 | 11.09 | 12.16 | 10.96 | 11.94 | +11.69% | 159,576 | 184,320,404 |
| 2024-09-27 | 10.39 | 10.91 | 10.31 | 10.69 | +4.7% | 74,579 | 78,943,686 |
| 2024-09-26 | 10 | 10.22 | 9.9 | 10.21 | +2.61% | 35,726 | 36,049,579 |
| 2024-09-25 | 9.95 | 10.19 | 9.93 | 9.95 | +0.3% | 33,473 | 33,714,649 |
| 2024-09-24 | 9.64 | 9.98 | 9.61 | 9.92 | +3.55% | 33,699 | 33,189,720 |
| 2024-09-23 | 9.64 | 9.64 | 9.47 | 9.58 | +0.42% | 11,487 | 10,993,825 |
| 2024-09-20 | 9.71 | 9.74 | 9.51 | 9.54 | -1.85% | 18,624 | 17,861,031 |
| 2024-09-19 | 9.76 | 9.86 | 9.64 | 9.72 | +1.46% | 18,954 | 18,452,614 |
| 2024-09-18 | 9.88 | 9.9 | 9.45 | 9.58 | -2.15% | 16,364 | 15,765,483 |
| 2024-09-13 | 9.81 | 9.85 | 9.69 | 9.79 | 0% | 16,406 | 16,021,422 |
| 2024-09-12 | 9.9 | 9.95 | 9.75 | 9.79 | -1.11% | 19,388 | 19,064,701 |
| 2024-09-11 | 9.78 | 10.03 | 9.73 | 9.9 | +0.71% | 31,250 | 31,055,374 |
| 2024-09-10 | 9.86 | 9.88 | 9.7 | 9.83 | +0.2% | 19,026 | 18,614,505 |
| 2024-09-09 | 9.74 | 9.87 | 9.65 | 9.81 | -0.3% | 29,841 | 29,118,757 |
| 2024-09-06 | 9.89 | 9.94 | 9.65 | 9.84 | -0.71% | 45,917 | 45,048,189 |
| 2024-09-05 | 10.04 | 10.3 | 9.83 | 9.91 | -1.69% | 72,712 | 72,342,447 |
| 2024-09-04 | 9.49 | 11 | 9.43 | 10.08 | +5.99% | 110,130 | 111,118,738 |
| 2024-09-03 | 9.41 | 9.68 | 9.41 | 9.51 | 0% | 18,788 | 17,930,246 |
| 2024-09-02 | 9.82 | 9.91 | 9.5 | 9.51 | -3.16% | 30,613 | 29,672,562 |
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：