股票概览
11.31
+12.2%
+1.23
10.4
开盘价
11.67
最高价
10.01
最低价
123,110
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.48
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 | 10.4 | 11.67 | 10.01 | 11.31 | +12.2% | 123,110 | 132,463,716 |
| 2024-09-27 | 9.67 | 10.13 | 9.55 | 10.08 | +5.11% | 81,751 | 80,454,967 |
| 2024-09-26 | 9.27 | 9.86 | 9.22 | 9.59 | +3.12% | 61,751 | 58,988,973 |
| 2024-09-25 | 9.29 | 9.66 | 9.21 | 9.3 | +0.32% | 69,702 | 65,571,524 |
| 2024-09-24 | 8.87 | 9.48 | 8.86 | 9.27 | +3.81% | 63,235 | 58,182,689 |
| 2024-09-23 | 8.87 | 9.1 | 8.73 | 8.93 | -0.67% | 37,298 | 33,235,292 |
| 2024-09-20 | 9.12 | 9.6 | 8.98 | 8.99 | -1.1% | 58,868 | 54,254,379 |
| 2024-09-19 | 9.03 | 9.09 | 8.8 | 9.09 | 0% | 46,238 | 41,463,131 |
| 2024-09-18 | 9.05 | 9.1 | 8.75 | 9.09 | -0.98% | 51,827 | 46,386,822 |
| 2024-09-13 | 8.77 | 9.19 | 8.65 | 9.18 | +4.91% | 81,204 | 73,576,090 |
| 2024-09-12 | 8.9 | 8.93 | 8.68 | 8.75 | -1.8% | 42,592 | 37,336,241 |
| 2024-09-11 | 8.82 | 9.25 | 8.6 | 8.91 | -0.67% | 81,881 | 72,349,163 |
| 2024-09-10 | 8.38 | 9.66 | 8.38 | 8.97 | +7.17% | 99,363 | 89,242,615 |
| 2024-09-09 | 8.27 | 8.48 | 8.22 | 8.37 | +0.12% | 12,087 | 10,110,324 |
| 2024-09-06 | 8.4 | 8.48 | 8.26 | 8.36 | -0.48% | 14,838 | 12,367,913 |
| 2024-09-05 | 8.28 | 8.43 | 8.24 | 8.4 | +1.45% | 10,134 | 8,447,228 |
| 2024-09-04 | 8.42 | 8.42 | 8.25 | 8.28 | -1.66% | 10,815 | 8,997,681 |
| 2024-09-03 | 8.4 | 8.51 | 8.29 | 8.42 | +0.6% | 11,983 | 10,084,178 |
| 2024-09-02 | 8.49 | 8.65 | 8.33 | 8.37 | -1.41% | 17,935 | 15,263,108 |
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：