股票概览
11.87
+13.16%
+1.38
11.01
开盘价
11.99
最高价
10.7
最低价
379,336
成交量
数据更新至: 2024-09-30
技术指标
10.29
MA5 (5日均线)
9.88
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 | 11.01 | 11.99 | 10.7 | 11.87 | +13.16% | 379,336 | 430,982,074 |
| 2024-09-27 | 10.09 | 10.77 | 10.07 | 10.49 | +5.43% | 230,256 | 239,213,727 |
| 2024-09-26 | 9.69 | 9.96 | 9.55 | 9.95 | +2.68% | 123,256 | 120,246,085 |
| 2024-09-25 | 9.52 | 10.06 | 9.52 | 9.69 | +2.65% | 155,352 | 152,296,327 |
| 2024-09-24 | 9.3 | 9.48 | 9.12 | 9.44 | +2.5% | 162,263 | 151,563,397 |
| 2024-09-23 | 9.45 | 9.49 | 9.2 | 9.21 | -2.75% | 95,499 | 88,847,950 |
| 2024-09-20 | 9.6 | 9.6 | 9.36 | 9.47 | -1.04% | 76,071 | 71,911,149 |
| 2024-09-19 | 9.65 | 9.71 | 9.38 | 9.57 | -0.1% | 82,778 | 79,064,866 |
| 2024-09-18 | 9.63 | 9.73 | 9.46 | 9.58 | +0.1% | 57,737 | 55,137,831 |
| 2024-09-13 | 9.8 | 9.97 | 9.55 | 9.57 | -2.94% | 66,857 | 64,866,008 |
| 2024-09-12 | 9.89 | 10.1 | 9.77 | 9.86 | +0.92% | 98,714 | 98,374,698 |
| 2024-09-11 | 9.57 | 9.88 | 9.56 | 9.77 | +1.45% | 59,498 | 58,111,945 |
| 2024-09-10 | 9.73 | 9.77 | 9.54 | 9.63 | -1.03% | 60,253 | 58,085,934 |
| 2024-09-09 | 9.85 | 9.97 | 9.69 | 9.73 | -1.92% | 59,731 | 58,518,329 |
| 2024-09-06 | 10.18 | 10.22 | 9.91 | 9.92 | -2.84% | 65,666 | 65,973,817 |
| 2024-09-05 | 10.01 | 10.35 | 9.96 | 10.21 | +2% | 110,616 | 112,826,076 |
| 2024-09-04 | 10.01 | 10.15 | 9.9 | 10.01 | -0.89% | 97,382 | 97,643,741 |
| 2024-09-03 | 9.69 | 10.19 | 9.58 | 10.1 | +4.99% | 134,997 | 134,199,096 |
| 2024-09-02 | 9.84 | 9.87 | 9.6 | 9.62 | -2.24% | 86,339 | 83,795,082 |
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：