股票概览
11.1
+8.82%
+0.9
10.58
开盘价
11.19
最高价
10.43
最低价
156,489
成交量
数据更新至: 2024-09-30
技术指标
9.93
MA5 (5日均线)
9.37
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 | 10.58 | 11.19 | 10.43 | 11.1 | +8.82% | 156,489 | 169,668,112 |
| 2024-09-27 | 9.74 | 10.23 | 9.74 | 10.2 | +5.7% | 72,868 | 73,159,240 |
| 2024-09-26 | 9.4 | 9.65 | 9.35 | 9.65 | +2.88% | 46,292 | 44,079,522 |
| 2024-09-25 | 9.38 | 9.63 | 9.36 | 9.38 | +0.86% | 60,936 | 57,885,555 |
| 2024-09-24 | 8.96 | 9.31 | 8.96 | 9.3 | +4.26% | 51,252 | 46,947,600 |
| 2024-09-23 | 8.99 | 8.99 | 8.83 | 8.92 | +0.22% | 19,778 | 17,618,073 |
| 2024-09-20 | 8.96 | 9 | 8.82 | 8.9 | -0.78% | 29,895 | 26,565,097 |
| 2024-09-19 | 8.69 | 8.97 | 8.61 | 8.97 | +4.18% | 42,967 | 38,033,836 |
| 2024-09-18 | 8.73 | 8.74 | 8.47 | 8.61 | -1.03% | 31,309 | 26,847,728 |
| 2024-09-13 | 8.95 | 9.01 | 8.7 | 8.7 | -2.58% | 33,013 | 29,004,519 |
| 2024-09-12 | 8.93 | 9.11 | 8.91 | 8.93 | -1% | 29,751 | 26,823,628 |
| 2024-09-11 | 8.97 | 9.08 | 8.88 | 9.02 | +1.12% | 39,291 | 35,335,299 |
| 2024-09-10 | 8.9 | 8.99 | 8.71 | 8.92 | +0.68% | 36,026 | 31,841,624 |
| 2024-09-09 | 8.95 | 9.02 | 8.83 | 8.86 | -0.78% | 33,196 | 29,599,756 |
| 2024-09-06 | 9.14 | 9.14 | 8.93 | 8.93 | -2.51% | 37,507 | 33,751,745 |
| 2024-09-05 | 9.16 | 9.27 | 9.09 | 9.16 | -0.33% | 35,013 | 32,062,537 |
| 2024-09-04 | 9.21 | 9.37 | 9.15 | 9.19 | -0.86% | 36,357 | 33,597,458 |
| 2024-09-03 | 9.26 | 9.39 | 9.19 | 9.27 | +0.11% | 29,263 | 27,187,377 |
| 2024-09-02 | 9.43 | 9.5 | 9.26 | 9.26 | -1.8% | 33,455 | 31,401,491 |
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：