股票概览
11.87
+8.5%
+0.93
11.41
开盘价
11.98
最高价
11.24
最低价
437,173
成交量
数据更新至: 2024-09-30
技术指标
10.65
MA5 (5日均线)
10.11
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 | 11.41 | 11.98 | 11.24 | 11.87 | +8.5% | 437,173 | 508,060,172 |
| 2024-09-27 | 10.65 | 11.03 | 10.58 | 10.94 | +4.39% | 203,582 | 219,738,792 |
| 2024-09-26 | 9.93 | 10.48 | 9.91 | 10.48 | +5.01% | 196,414 | 200,248,487 |
| 2024-09-25 | 10.1 | 10.24 | 9.97 | 9.98 | +0.1% | 217,377 | 219,734,243 |
| 2024-09-24 | 9.65 | 9.97 | 9.61 | 9.97 | +3.96% | 194,382 | 190,490,239 |
| 2024-09-23 | 9.55 | 9.72 | 9.54 | 9.59 | +0.31% | 104,320 | 100,373,111 |
| 2024-09-20 | 9.63 | 9.66 | 9.48 | 9.56 | -1.14% | 107,374 | 102,460,188 |
| 2024-09-19 | 9.58 | 9.8 | 9.47 | 9.67 | +1.36% | 127,763 | 123,268,028 |
| 2024-09-18 | 9.5 | 9.61 | 9.4 | 9.54 | +0.1% | 76,678 | 72,818,204 |
| 2024-09-13 | 9.74 | 9.74 | 9.51 | 9.53 | -1.45% | 99,123 | 95,253,066 |
| 2024-09-12 | 9.7 | 9.84 | 9.66 | 9.67 | -0.21% | 104,999 | 102,099,660 |
| 2024-09-11 | 9.7 | 9.77 | 9.63 | 9.69 | -0.1% | 89,103 | 86,356,593 |
| 2024-09-10 | 9.88 | 9.89 | 9.58 | 9.7 | -1.52% | 116,296 | 112,522,679 |
| 2024-09-09 | 9.85 | 9.93 | 9.83 | 9.85 | -0.4% | 102,374 | 101,084,761 |
| 2024-09-06 | 9.98 | 10.02 | 9.87 | 9.89 | -1.1% | 80,679 | 80,034,190 |
| 2024-09-05 | 9.86 | 10.02 | 9.83 | 10 | +1.42% | 113,836 | 113,129,223 |
| 2024-09-04 | 9.87 | 10.01 | 9.82 | 9.86 | -0.4% | 156,460 | 155,113,811 |
| 2024-09-03 | 9.82 | 10.03 | 9.7 | 9.9 | +2.06% | 146,312 | 145,008,659 |
| 2024-09-02 | 10.03 | 10.05 | 9.69 | 9.7 | -3.1% | 203,487 | 199,046,241 |
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：