股票概览
11.15
+20.02%
+1.86
9.95
开盘价
11.15
最高价
9.58
最低价
785,259
成交量
数据更新至: 2024-09-30
技术指标
9.16
MA5 (5日均线)
8.32
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 | 9.95 | 11.15 | 9.58 | 11.15 | +20.02% | 785,259 | 823,517,304 |
| 2024-09-27 | 8.89 | 9.53 | 8.76 | 9.29 | +7.27% | 545,550 | 499,623,680 |
| 2024-09-26 | 8.38 | 8.68 | 8.3 | 8.66 | +0.7% | 396,726 | 336,612,569 |
| 2024-09-25 | 8.24 | 9.1 | 8.24 | 8.6 | +5.91% | 554,271 | 479,194,393 |
| 2024-09-24 | 7.69 | 8.17 | 7.64 | 8.12 | +5.73% | 327,947 | 260,533,712 |
| 2024-09-23 | 7.68 | 7.78 | 7.54 | 7.68 | +0.52% | 128,558 | 98,716,935 |
| 2024-09-20 | 7.56 | 7.72 | 7.53 | 7.64 | +1.73% | 159,832 | 121,988,642 |
| 2024-09-19 | 7.26 | 7.58 | 7.19 | 7.51 | +4.45% | 176,580 | 131,325,303 |
| 2024-09-18 | 7.31 | 7.38 | 6.99 | 7.19 | -2.04% | 125,949 | 89,950,629 |
| 2024-09-13 | 7.54 | 7.58 | 7.28 | 7.34 | -3.55% | 140,259 | 103,789,683 |
| 2024-09-12 | 7.33 | 7.65 | 7.33 | 7.61 | +3.82% | 206,259 | 155,290,612 |
| 2024-09-11 | 7.41 | 7.5 | 7.27 | 7.33 | -1.48% | 89,656 | 65,711,627 |
| 2024-09-10 | 7.4 | 7.51 | 7.11 | 7.44 | +1.22% | 147,954 | 108,080,743 |
| 2024-09-09 | 7.36 | 7.45 | 7.18 | 7.35 | -1.61% | 182,870 | 133,923,265 |
| 2024-09-06 | 7.71 | 7.91 | 7.47 | 7.47 | -3.36% | 313,833 | 241,626,228 |
| 2024-09-05 | 7.7 | 8.1 | 7.7 | 7.73 | +4.46% | 405,582 | 318,635,998 |
| 2024-09-04 | 7.64 | 7.71 | 7.34 | 7.4 | -4.02% | 221,698 | 166,028,249 |
| 2024-09-03 | 7.79 | 8.17 | 7.6 | 7.71 | +2.39% | 290,347 | 226,246,830 |
| 2024-09-02 | 7.76 | 7.79 | 7.5 | 7.53 | -3.21% | 216,911 | 165,472,409 |
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：