股票概览
11.52
+13.72%
+1.39
10.49
开盘价
11.68
最高价
10.34
最低价
82,566
成交量
数据更新至: 2024-09-30
技术指标
9.94
MA5 (5日均线)
9.37
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 | 10.49 | 11.68 | 10.34 | 11.52 | +13.72% | 82,566 | 90,850,675 |
| 2024-09-27 | 9.66 | 10.2 | 9.66 | 10.13 | +5.19% | 54,144 | 53,655,965 |
| 2024-09-26 | 9.25 | 9.88 | 9.21 | 9.63 | +4.45% | 42,636 | 40,686,604 |
| 2024-09-25 | 9.25 | 9.43 | 9.22 | 9.22 | +0.44% | 22,004 | 20,513,683 |
| 2024-09-24 | 9 | 9.18 | 8.93 | 9.18 | +3.03% | 18,075 | 16,416,684 |
| 2024-09-23 | 8.85 | 8.95 | 8.75 | 8.91 | +0.56% | 12,084 | 10,735,749 |
| 2024-09-20 | 8.94 | 8.96 | 8.8 | 8.86 | -0.34% | 12,443 | 11,022,674 |
| 2024-09-19 | 8.58 | 8.9 | 8.52 | 8.89 | +4.34% | 21,756 | 19,105,036 |
| 2024-09-18 | 8.8 | 8.81 | 8.4 | 8.52 | -3.29% | 15,353 | 13,129,578 |
| 2024-09-13 | 8.96 | 9.02 | 8.81 | 8.81 | -1.01% | 10,728 | 9,571,897 |
| 2024-09-12 | 8.92 | 9.09 | 8.89 | 8.9 | 0% | 14,408 | 12,993,038 |
| 2024-09-11 | 8.99 | 8.99 | 8.86 | 8.9 | -0.56% | 8,908 | 7,944,090 |
| 2024-09-10 | 8.9 | 8.99 | 8.79 | 8.95 | +0.56% | 10,142 | 9,022,556 |
| 2024-09-09 | 8.84 | 8.95 | 8.6 | 8.9 | +0.68% | 12,315 | 10,882,432 |
| 2024-09-06 | 9.08 | 9.13 | 8.8 | 8.84 | -2.32% | 15,646 | 13,945,570 |
| 2024-09-05 | 8.91 | 9.11 | 8.91 | 9.05 | +1.57% | 14,085 | 12,730,732 |
| 2024-09-04 | 9.06 | 9.11 | 8.83 | 8.91 | -2.09% | 20,781 | 18,606,173 |
| 2024-09-03 | 9.15 | 9.22 | 9.05 | 9.1 | 0% | 17,295 | 15,753,880 |
| 2024-09-02 | 9.35 | 9.4 | 9.1 | 9.1 | -3.09% | 23,766 | 21,967,443 |
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：