股票概览
11.08
+13.41%
+1.31
10.16
开盘价
11.35
最高价
9.9
最低价
228,012
成交量
数据更新至: 2024-09-30
技术指标
9.67
MA5 (5日均线)
9.22
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 | 10.16 | 11.35 | 9.9 | 11.08 | +13.41% | 228,012 | 242,427,248 |
| 2024-09-27 | 9.43 | 9.95 | 9.41 | 9.77 | +4.6% | 113,040 | 109,308,054 |
| 2024-09-26 | 9.13 | 9.34 | 9.11 | 9.34 | +2.19% | 61,388 | 56,753,348 |
| 2024-09-25 | 9.08 | 9.35 | 9.05 | 9.14 | +1.11% | 68,877 | 63,394,326 |
| 2024-09-24 | 8.85 | 9.04 | 8.71 | 9.04 | +2.49% | 70,258 | 62,532,271 |
| 2024-09-23 | 8.7 | 8.92 | 8.58 | 8.82 | -1.78% | 72,647 | 63,815,949 |
| 2024-09-20 | 8.76 | 9.09 | 8.66 | 8.98 | +2.51% | 87,511 | 77,555,918 |
| 2024-09-19 | 8.67 | 8.87 | 8.56 | 8.76 | +2.82% | 49,036 | 42,831,179 |
| 2024-09-18 | 8.8 | 8.81 | 8.35 | 8.52 | -2.52% | 43,990 | 37,501,372 |
| 2024-09-13 | 9 | 9 | 8.74 | 8.74 | -2.02% | 38,795 | 34,200,872 |
| 2024-09-12 | 9.07 | 9.18 | 8.91 | 8.92 | -1.55% | 37,262 | 33,685,566 |
| 2024-09-11 | 9.13 | 9.2 | 9.05 | 9.06 | -1.31% | 30,800 | 28,055,378 |
| 2024-09-10 | 9 | 9.19 | 8.87 | 9.18 | +1.77% | 47,557 | 42,871,632 |
| 2024-09-09 | 9.04 | 9.17 | 8.9 | 9.02 | -0.77% | 43,197 | 39,069,846 |
| 2024-09-06 | 9.5 | 9.51 | 9.08 | 9.09 | -4.52% | 73,819 | 68,067,422 |
| 2024-09-05 | 9.45 | 9.53 | 9.3 | 9.52 | +0.85% | 56,352 | 53,166,151 |
| 2024-09-04 | 9.6 | 9.64 | 9.36 | 9.44 | -2.18% | 58,293 | 55,244,721 |
| 2024-09-03 | 9.51 | 9.72 | 9.5 | 9.65 | +1.26% | 61,793 | 59,411,355 |
| 2024-09-02 | 9.64 | 9.86 | 9.5 | 9.53 | -1.95% | 80,552 | 77,882,191 |
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：