股票概览
11.59
+13.96%
+1.42
10.53
开盘价
11.85
最高价
10.2
最低价
226,829
成交量
数据更新至: 2024-09-30
技术指标
10.03
MA5 (5日均线)
9.51
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 | 10.53 | 11.85 | 10.2 | 11.59 | +13.96% | 226,829 | 249,032,261 |
| 2024-09-27 | 9.84 | 10.27 | 9.71 | 10.17 | +4.95% | 119,100 | 119,001,639 |
| 2024-09-26 | 9.42 | 9.69 | 9.37 | 9.69 | +2.87% | 73,829 | 70,955,578 |
| 2024-09-25 | 9.36 | 9.63 | 9.36 | 9.42 | +1.29% | 78,456 | 74,519,002 |
| 2024-09-24 | 9.11 | 9.31 | 8.95 | 9.3 | +2.31% | 64,293 | 58,947,130 |
| 2024-09-23 | 8.97 | 9.26 | 8.89 | 9.09 | +1.34% | 39,331 | 35,752,591 |
| 2024-09-20 | 9.05 | 9.1 | 8.92 | 8.97 | -0.99% | 22,635 | 20,362,434 |
| 2024-09-19 | 8.9 | 9.14 | 8.84 | 9.06 | +2.26% | 33,696 | 30,413,154 |
| 2024-09-18 | 8.93 | 8.96 | 8.66 | 8.86 | -1.12% | 40,565 | 35,658,724 |
| 2024-09-13 | 9.15 | 9.17 | 8.95 | 8.96 | -2.08% | 37,681 | 34,031,527 |
| 2024-09-12 | 9.29 | 9.41 | 9.12 | 9.15 | -1.51% | 34,716 | 32,219,183 |
| 2024-09-11 | 9.3 | 9.39 | 9.24 | 9.29 | -0.85% | 22,030 | 20,493,938 |
| 2024-09-10 | 9.2 | 9.42 | 9.1 | 9.37 | +1.52% | 34,637 | 32,052,431 |
| 2024-09-09 | 9.18 | 9.36 | 9.08 | 9.23 | -0.97% | 36,488 | 33,620,067 |
| 2024-09-06 | 9.46 | 9.57 | 9.27 | 9.32 | -1.69% | 58,158 | 54,873,740 |
| 2024-09-05 | 9.25 | 9.5 | 9.25 | 9.48 | +1.5% | 43,092 | 40,550,011 |
| 2024-09-04 | 9.22 | 9.44 | 9.21 | 9.34 | 0% | 35,009 | 32,613,321 |
| 2024-09-03 | 9.18 | 9.39 | 9.13 | 9.34 | +1.41% | 31,631 | 29,401,248 |
| 2024-09-02 | 9.43 | 9.52 | 9.2 | 9.21 | -2.75% | 43,459 | 40,675,172 |
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：