股票概览
11.31
+13.1%
+1.31
10.39
开盘价
11.65
最高价
10.21
最低价
273,866
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.40
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 | 10.39 | 11.65 | 10.21 | 11.31 | +13.1% | 273,866 | 296,918,340 |
| 2024-09-27 | 9.65 | 10.17 | 9.56 | 10 | +4.38% | 187,064 | 184,601,938 |
| 2024-09-26 | 9.26 | 9.63 | 9.11 | 9.58 | +2.13% | 137,922 | 129,568,273 |
| 2024-09-25 | 9.28 | 9.64 | 9.25 | 9.38 | +1.08% | 184,095 | 173,576,076 |
| 2024-09-24 | 9.31 | 9.45 | 8.91 | 9.28 | -1.59% | 192,450 | 176,376,586 |
| 2024-09-23 | 9.53 | 9.89 | 9.21 | 9.43 | +3.97% | 207,386 | 197,263,311 |
| 2024-09-20 | 9.15 | 9.59 | 9.05 | 9.07 | +0.78% | 145,418 | 133,899,012 |
| 2024-09-19 | 8.55 | 9.03 | 8.44 | 9 | +6.38% | 85,708 | 75,433,779 |
| 2024-09-18 | 8.55 | 8.64 | 8.25 | 8.46 | -0.24% | 35,371 | 29,764,048 |
| 2024-09-13 | 8.87 | 9.06 | 8.47 | 8.48 | -3.64% | 50,397 | 43,428,009 |
| 2024-09-12 | 8.82 | 8.89 | 8.68 | 8.8 | -1.12% | 33,295 | 29,254,300 |
| 2024-09-11 | 8.9 | 8.98 | 8.76 | 8.9 | -0.67% | 32,001 | 28,357,364 |
| 2024-09-10 | 8.85 | 8.96 | 8.6 | 8.96 | +1.36% | 39,811 | 35,041,237 |
| 2024-09-09 | 8.64 | 8.86 | 8.6 | 8.84 | +0.8% | 30,122 | 26,355,479 |
| 2024-09-06 | 9.06 | 9.07 | 8.7 | 8.77 | -2.99% | 53,895 | 47,737,477 |
| 2024-09-05 | 8.84 | 9.13 | 8.84 | 9.04 | +2.26% | 71,388 | 64,296,506 |
| 2024-09-04 | 8.88 | 8.92 | 8.75 | 8.84 | -0.79% | 39,385 | 34,841,083 |
| 2024-09-03 | 8.64 | 8.95 | 8.64 | 8.91 | +2.06% | 59,084 | 52,293,940 |
| 2024-09-02 | 8.84 | 8.94 | 8.7 | 8.73 | -0.91% | 47,333 | 41,787,571 |
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：