股票概览
11.64
+10.02%
+1.06
11.6
开盘价
11.64
最高价
10.99
最低价
718,971
成交量
数据更新至: 2024-09-30
技术指标
10.43
MA5 (5日均线)
9.70
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 | 11.6 | 11.64 | 10.99 | 11.64 | +10.02% | 718,971 | 823,784,866 |
| 2024-09-27 | 10.5 | 10.81 | 10.25 | 10.58 | +3.62% | 422,805 | 444,930,099 |
| 2024-09-26 | 9.97 | 10.24 | 9.85 | 10.21 | +0.49% | 459,735 | 461,151,884 |
| 2024-09-25 | 9.62 | 10.49 | 9.62 | 10.16 | +6.05% | 693,557 | 699,734,510 |
| 2024-09-24 | 9.16 | 9.59 | 9 | 9.58 | +4.36% | 374,132 | 349,877,029 |
| 2024-09-23 | 9.1 | 9.28 | 9 | 9.18 | +0.44% | 203,270 | 186,372,670 |
| 2024-09-20 | 9 | 9.18 | 8.97 | 9.14 | +2.01% | 225,143 | 204,490,411 |
| 2024-09-19 | 8.78 | 9.05 | 8.65 | 8.96 | +3.11% | 214,393 | 191,013,685 |
| 2024-09-18 | 8.7 | 8.79 | 8.48 | 8.69 | -1.36% | 175,999 | 151,821,514 |
| 2024-09-13 | 9.04 | 9.09 | 8.77 | 8.81 | -3.72% | 256,800 | 228,323,644 |
| 2024-09-12 | 9.05 | 9.3 | 9.01 | 9.15 | +0.88% | 300,865 | 275,653,197 |
| 2024-09-11 | 9 | 9.22 | 8.84 | 9.07 | -0.87% | 292,983 | 264,220,807 |
| 2024-09-10 | 9.46 | 9.5 | 8.79 | 9.15 | -6.35% | 644,071 | 584,761,782 |
| 2024-09-09 | 9.18 | 10.11 | 9.06 | 9.77 | +6.31% | 810,720 | 797,972,806 |
| 2024-09-06 | 9.41 | 9.96 | 9.15 | 9.19 | -2.34% | 574,347 | 545,195,313 |
| 2024-09-05 | 8.66 | 9.41 | 8.66 | 9.41 | +10.06% | 352,073 | 324,284,111 |
| 2024-09-04 | 8.53 | 8.63 | 8.51 | 8.55 | -0.93% | 51,925 | 44,518,227 |
| 2024-09-03 | 8.43 | 8.64 | 8.43 | 8.63 | +2.37% | 74,639 | 63,745,092 |
| 2024-09-02 | 8.6 | 8.69 | 8.43 | 8.43 | -2.99% | 80,950 | 69,189,514 |
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：