股票概览
11.09
+9.37%
+0.95
10.48
开盘价
11.09
最高价
10.31
最低价
647,870
成交量
数据更新至: 2024-09-30
技术指标
9.95
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 | 10.48 | 11.09 | 10.31 | 11.09 | +9.37% | 647,870 | 695,054,022 |
| 2024-09-27 | 9.9 | 10.15 | 9.88 | 10.14 | +3.58% | 274,191 | 274,366,100 |
| 2024-09-26 | 9.36 | 9.8 | 9.34 | 9.79 | +4.26% | 203,570 | 195,463,862 |
| 2024-09-25 | 9.38 | 9.56 | 9.36 | 9.39 | +0.75% | 172,009 | 162,898,058 |
| 2024-09-24 | 9.15 | 9.32 | 9.11 | 9.32 | +2.42% | 120,876 | 111,813,714 |
| 2024-09-23 | 9.08 | 9.12 | 9.02 | 9.1 | +0.33% | 37,678 | 34,250,721 |
| 2024-09-20 | 9.05 | 9.09 | 9.01 | 9.07 | -0.11% | 45,846 | 41,479,328 |
| 2024-09-19 | 8.88 | 9.11 | 8.88 | 9.08 | +2.48% | 77,456 | 69,915,466 |
| 2024-09-18 | 8.96 | 8.98 | 8.76 | 8.86 | -1.01% | 64,564 | 56,984,210 |
| 2024-09-13 | 9.07 | 9.07 | 8.94 | 8.95 | -1% | 46,263 | 41,541,748 |
| 2024-09-12 | 9.03 | 9.13 | 9.02 | 9.04 | -0.11% | 33,944 | 30,793,460 |
| 2024-09-11 | 9.1 | 9.1 | 9 | 9.05 | -0.44% | 42,712 | 38,637,741 |
| 2024-09-10 | 9.27 | 9.3 | 8.98 | 9.09 | -1.84% | 91,778 | 83,392,614 |
| 2024-09-09 | 9.25 | 9.37 | 9.2 | 9.26 | 0% | 50,849 | 47,221,782 |
| 2024-09-06 | 9.36 | 9.4 | 9.26 | 9.26 | -1.17% | 43,816 | 40,851,034 |
| 2024-09-05 | 9.27 | 9.39 | 9.27 | 9.37 | +0.75% | 40,976 | 38,289,082 |
| 2024-09-04 | 9.24 | 9.36 | 9.22 | 9.3 | +0.22% | 45,412 | 42,231,343 |
| 2024-09-03 | 9.3 | 9.35 | 9.21 | 9.28 | +0.22% | 61,675 | 57,197,978 |
| 2024-09-02 | 9.32 | 9.43 | 9.25 | 9.26 | -0.86% | 84,190 | 78,842,082 |
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：