股票概览
11.29
+12.67%
+1.27
10.39
开盘价
11.47
最高价
10.29
最低价
162,080
成交量
数据更新至: 2024-09-30
技术指标
9.88
MA5 (5日均线)
9.38
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 | 10.39 | 11.47 | 10.29 | 11.29 | +12.67% | 162,080 | 176,005,884 |
| 2024-09-27 | 9.67 | 10.25 | 9.65 | 10.02 | +4.59% | 76,275 | 75,600,477 |
| 2024-09-26 | 9.29 | 9.58 | 9.28 | 9.58 | +2.9% | 43,445 | 40,965,765 |
| 2024-09-25 | 9.33 | 9.45 | 9.25 | 9.31 | +1.09% | 40,275 | 37,729,725 |
| 2024-09-24 | 8.99 | 9.22 | 8.9 | 9.21 | +3.14% | 35,586 | 32,408,561 |
| 2024-09-23 | 8.9 | 8.95 | 8.81 | 8.93 | +0.34% | 21,460 | 19,093,521 |
| 2024-09-20 | 9 | 9 | 8.84 | 8.9 | -0.67% | 21,350 | 18,965,310 |
| 2024-09-19 | 8.76 | 8.98 | 8.69 | 8.96 | +2.99% | 30,022 | 26,660,646 |
| 2024-09-18 | 8.91 | 8.95 | 8.6 | 8.7 | -2.36% | 34,782 | 30,277,174 |
| 2024-09-13 | 9.05 | 9.08 | 8.9 | 8.91 | -1.55% | 26,531 | 23,770,360 |
| 2024-09-12 | 9.04 | 9.26 | 9.04 | 9.05 | -0.33% | 20,784 | 19,016,019 |
| 2024-09-11 | 9.1 | 9.17 | 9.02 | 9.08 | -0.66% | 21,001 | 19,085,733 |
| 2024-09-10 | 9.25 | 9.31 | 8.99 | 9.14 | -0.98% | 27,145 | 24,707,834 |
| 2024-09-09 | 9.15 | 9.37 | 9.09 | 9.23 | +0.98% | 29,809 | 27,578,749 |
| 2024-09-06 | 9.35 | 9.45 | 9.11 | 9.14 | -2.56% | 26,286 | 24,302,713 |
| 2024-09-05 | 9.32 | 9.46 | 9.3 | 9.38 | +0.64% | 26,322 | 24,730,542 |
| 2024-09-04 | 9.26 | 9.45 | 9.22 | 9.32 | +0.54% | 32,854 | 30,723,892 |
| 2024-09-03 | 9.31 | 9.39 | 9.21 | 9.27 | -0.22% | 30,640 | 28,441,656 |
| 2024-09-02 | 9.37 | 9.52 | 9.28 | 9.29 | -1.28% | 44,691 | 41,959,433 |
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：