股票概览
11.41
+15.6%
+1.54
10.41
开盘价
11.66
最高价
9.96
最低价
248,518
成交量
数据更新至: 2024-09-30
技术指标
9.69
MA5 (5日均线)
9.15
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 | 10.41 | 11.66 | 9.96 | 11.41 | +15.6% | 248,518 | 267,972,170 |
| 2024-09-27 | 9.51 | 10.13 | 9.31 | 9.87 | +6.7% | 182,425 | 176,893,950 |
| 2024-09-26 | 9.1 | 9.28 | 8.98 | 9.25 | +0.43% | 136,567 | 125,165,102 |
| 2024-09-25 | 9.08 | 9.42 | 8.81 | 9.21 | +5.74% | 176,059 | 161,321,350 |
| 2024-09-24 | 8.5 | 8.73 | 8.25 | 8.71 | +3.44% | 97,046 | 82,846,283 |
| 2024-09-23 | 8.5 | 8.53 | 8.3 | 8.42 | -1.29% | 62,385 | 52,428,596 |
| 2024-09-20 | 8.61 | 8.85 | 8.48 | 8.53 | -2.51% | 100,034 | 85,681,727 |
| 2024-09-19 | 8.89 | 8.89 | 8.23 | 8.75 | -1.69% | 154,259 | 131,605,664 |
| 2024-09-18 | 8.28 | 9.3 | 8.04 | 8.9 | +5.58% | 180,979 | 158,088,919 |
| 2024-09-13 | 8.87 | 8.91 | 8.35 | 8.43 | -5.49% | 109,517 | 93,875,224 |
| 2024-09-12 | 9.03 | 9.16 | 8.8 | 8.92 | -2.94% | 101,494 | 90,689,269 |
| 2024-09-11 | 9.1 | 9.39 | 8.7 | 9.19 | +0.99% | 116,224 | 106,411,628 |
| 2024-09-10 | 9.17 | 9.71 | 8.91 | 9.1 | -3.5% | 154,806 | 142,756,262 |
| 2024-09-09 | 8.75 | 9.8 | 8.5 | 9.43 | +6.8% | 210,111 | 189,617,146 |
| 2024-09-06 | 8.37 | 9.08 | 8.32 | 8.83 | +5.75% | 210,192 | 182,873,236 |
| 2024-09-05 | 8.23 | 8.45 | 8.15 | 8.35 | +1.83% | 81,281 | 67,548,773 |
| 2024-09-04 | 8.41 | 8.5 | 8.15 | 8.2 | -3.76% | 101,264 | 83,731,848 |
| 2024-09-03 | 8.28 | 8.78 | 8.23 | 8.52 | +1.67% | 134,413 | 114,007,962 |
| 2024-09-02 | 8.27 | 8.59 | 8.18 | 8.38 | +2.07% | 166,298 | 139,092,549 |
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：