股票概览
11.34
+18.5%
+1.77
10.05
开盘价
11.39
最高价
9.81
最低价
634,887
成交量
数据更新至: 2024-09-30
技术指标
9.24
MA5 (5日均线)
8.45
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 | 10.05 | 11.39 | 9.81 | 11.34 | +18.5% | 634,887 | 672,185,031 |
| 2024-09-27 | 9 | 9.98 | 8.83 | 9.57 | +9.12% | 477,829 | 449,141,215 |
| 2024-09-26 | 8.35 | 8.84 | 8.27 | 8.77 | +3.18% | 394,315 | 338,632,306 |
| 2024-09-25 | 8.02 | 9.05 | 7.99 | 8.5 | +5.99% | 456,205 | 383,788,374 |
| 2024-09-24 | 7.76 | 8.02 | 7.63 | 8.02 | +2.82% | 294,528 | 230,390,284 |
| 2024-09-23 | 7.61 | 7.95 | 7.61 | 7.8 | +3.59% | 254,685 | 199,117,279 |
| 2024-09-20 | 7.68 | 7.71 | 7.48 | 7.53 | -1.83% | 149,865 | 113,048,722 |
| 2024-09-19 | 7.59 | 7.85 | 7.43 | 7.67 | +2.68% | 194,713 | 148,627,991 |
| 2024-09-18 | 7.76 | 7.76 | 7.43 | 7.47 | -4.35% | 199,362 | 150,343,356 |
| 2024-09-13 | 8.15 | 8.26 | 7.81 | 7.81 | -4.99% | 265,776 | 211,386,773 |
| 2024-09-12 | 7.71 | 8.57 | 7.71 | 8.22 | +5.25% | 434,883 | 358,987,513 |
| 2024-09-11 | 7.91 | 8.03 | 7.77 | 7.81 | -2.5% | 213,621 | 168,402,106 |
| 2024-09-10 | 8.31 | 8.51 | 7.82 | 8.01 | -3.14% | 285,353 | 230,186,203 |
| 2024-09-09 | 8.5 | 8.66 | 8.11 | 8.27 | -5.05% | 280,209 | 234,660,377 |
| 2024-09-06 | 8.83 | 9.25 | 8.7 | 8.71 | +1.63% | 379,650 | 338,577,062 |
| 2024-09-05 | 8.51 | 8.86 | 8.46 | 8.57 | 0% | 214,131 | 184,887,735 |
| 2024-09-04 | 8.91 | 8.97 | 8.57 | 8.57 | -5.09% | 315,594 | 275,666,076 |
| 2024-09-03 | 9.25 | 9.28 | 9.02 | 9.03 | -3.73% | 290,147 | 264,872,525 |
| 2024-09-02 | 9.28 | 9.53 | 9.02 | 9.38 | +1.19% | 402,067 | 375,199,662 |
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：