股票概览
11.1
+16.47%
+1.57
9.99
开盘价
11.1
最高价
9.73
最低价
97,272
成交量
数据更新至: 2024-09-30
技术指标
9.46
MA5 (5日均线)
8.96
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 | 9.99 | 11.1 | 9.73 | 11.1 | +16.47% | 97,272 | 100,709,766 |
| 2024-09-27 | 9.18 | 9.68 | 9.11 | 9.53 | +4.96% | 54,009 | 50,642,192 |
| 2024-09-26 | 8.8 | 9.1 | 8.69 | 9.08 | +3.06% | 38,563 | 34,479,979 |
| 2024-09-25 | 8.9 | 9.05 | 8.78 | 8.81 | +0.23% | 53,259 | 47,500,849 |
| 2024-09-24 | 8.47 | 8.82 | 8.46 | 8.79 | +3.9% | 34,425 | 29,868,903 |
| 2024-09-23 | 8.44 | 8.51 | 8.25 | 8.46 | +0.12% | 22,463 | 18,902,128 |
| 2024-09-20 | 8.64 | 8.67 | 8.4 | 8.45 | -1.86% | 31,982 | 27,310,997 |
| 2024-09-19 | 8.24 | 8.78 | 8.24 | 8.61 | +4.49% | 45,575 | 39,009,911 |
| 2024-09-18 | 8.47 | 8.51 | 8.05 | 8.24 | -2.94% | 35,409 | 29,149,068 |
| 2024-09-13 | 8.5 | 8.77 | 8.47 | 8.49 | +0.12% | 38,969 | 33,541,667 |
| 2024-09-12 | 8.56 | 8.63 | 8.43 | 8.48 | 0% | 26,172 | 22,323,122 |
| 2024-09-11 | 8.52 | 8.68 | 8.39 | 8.48 | +0.36% | 28,867 | 24,575,104 |
| 2024-09-10 | 8.55 | 8.55 | 8.34 | 8.45 | +0.12% | 24,750 | 20,833,365 |
| 2024-09-09 | 8.34 | 8.54 | 8.21 | 8.44 | +0.12% | 35,112 | 29,503,797 |
| 2024-09-06 | 8.55 | 8.99 | 8.39 | 8.43 | -1.63% | 63,091 | 54,530,790 |
| 2024-09-05 | 8.61 | 8.61 | 8.45 | 8.57 | +1.18% | 25,424 | 21,732,431 |
| 2024-09-04 | 8.56 | 8.66 | 8.34 | 8.47 | -2.08% | 38,556 | 32,574,778 |
| 2024-09-03 | 8.63 | 8.81 | 8.53 | 8.65 | +0.35% | 38,965 | 33,708,904 |
| 2024-09-02 | 8.9 | 8.93 | 8.6 | 8.62 | -3.25% | 54,357 | 47,506,256 |
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：