股票概览
11.1
+18.97%
+1.77
9.76
开盘价
11.15
最高价
9.43
最低价
352,206
成交量
数据更新至: 2024-09-30
技术指标
9.11
MA5 (5日均线)
8.49
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 | 9.76 | 11.15 | 9.43 | 11.1 | +18.97% | 352,206 | 357,692,258 |
| 2024-09-27 | 8.74 | 9.45 | 8.63 | 9.33 | +8.49% | 197,090 | 177,779,503 |
| 2024-09-26 | 8.38 | 8.6 | 8.28 | 8.6 | +2.5% | 122,513 | 103,658,320 |
| 2024-09-25 | 8.21 | 8.58 | 8.21 | 8.39 | +3.33% | 159,612 | 134,526,409 |
| 2024-09-24 | 7.88 | 8.13 | 7.78 | 8.12 | +4.37% | 112,996 | 90,324,354 |
| 2024-09-23 | 7.83 | 7.85 | 7.7 | 7.78 | -0.51% | 51,509 | 40,107,183 |
| 2024-09-20 | 8.03 | 8.05 | 7.74 | 7.82 | -2.13% | 69,880 | 54,618,660 |
| 2024-09-19 | 7.77 | 8.01 | 7.77 | 7.99 | +2.83% | 79,477 | 62,981,866 |
| 2024-09-18 | 7.9 | 7.99 | 7.57 | 7.77 | -2.75% | 87,873 | 68,066,971 |
| 2024-09-13 | 8.17 | 8.23 | 7.97 | 7.99 | -2.2% | 76,217 | 61,629,134 |
| 2024-09-12 | 8.42 | 8.5 | 8.15 | 8.17 | -2.62% | 82,402 | 68,430,118 |
| 2024-09-11 | 8.4 | 8.54 | 8.37 | 8.39 | -0.94% | 68,672 | 58,017,373 |
| 2024-09-10 | 8.53 | 8.55 | 8.22 | 8.47 | -0.24% | 81,327 | 68,124,669 |
| 2024-09-09 | 8.38 | 8.56 | 8.21 | 8.49 | -1.05% | 82,619 | 69,709,009 |
| 2024-09-06 | 9.13 | 9.19 | 8.55 | 8.58 | -6.23% | 193,209 | 169,675,687 |
| 2024-09-05 | 9.3 | 9.43 | 9.07 | 9.15 | -1.29% | 151,201 | 139,045,243 |
| 2024-09-04 | 9.4 | 9.62 | 9.2 | 9.27 | -3.03% | 170,452 | 159,885,929 |
| 2024-09-03 | 9.4 | 9.78 | 9.31 | 9.56 | +0.74% | 175,677 | 168,279,344 |
| 2024-09-02 | 9.61 | 9.87 | 9.36 | 9.49 | -2.87% | 204,740 | 195,501,291 |
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：