股票概览
11.5
+10.05%
+1.05
11.18
开盘价
11.5
最高价
11.11
最低价
627,322
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.29
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 | 11.18 | 11.5 | 11.11 | 11.5 | +10.05% | 627,322 | 715,974,837 |
| 2024-09-27 | 9.71 | 10.49 | 9.71 | 10.45 | +9.54% | 435,908 | 441,626,816 |
| 2024-09-26 | 9.06 | 9.55 | 9.05 | 9.54 | +4.84% | 349,973 | 326,098,802 |
| 2024-09-25 | 9.15 | 9.32 | 9.06 | 9.1 | +1.45% | 341,110 | 313,508,490 |
| 2024-09-24 | 8.78 | 8.97 | 8.6 | 8.97 | +2.51% | 296,752 | 262,413,640 |
| 2024-09-23 | 8.76 | 8.86 | 8.69 | 8.75 | -0.11% | 131,769 | 115,799,384 |
| 2024-09-20 | 8.73 | 8.81 | 8.64 | 8.76 | +0.34% | 184,622 | 161,056,256 |
| 2024-09-19 | 8.32 | 8.8 | 8.32 | 8.73 | +2.11% | 192,279 | 165,837,372 |
| 2024-09-18 | 8.58 | 8.67 | 8.44 | 8.55 | -0.47% | 102,607 | 87,519,543 |
| 2024-09-13 | 8.71 | 8.75 | 8.58 | 8.59 | -1.26% | 92,439 | 79,931,965 |
| 2024-09-12 | 8.76 | 8.9 | 8.69 | 8.7 | -0.68% | 148,188 | 129,988,329 |
| 2024-09-11 | 8.63 | 8.77 | 8.59 | 8.76 | +1.39% | 162,493 | 141,586,150 |
| 2024-09-10 | 8.37 | 8.71 | 8.24 | 8.64 | +3.47% | 213,615 | 181,386,639 |
| 2024-09-09 | 8.41 | 8.49 | 8.28 | 8.35 | -1.18% | 140,653 | 117,624,263 |
| 2024-09-06 | 8.62 | 8.68 | 8.43 | 8.45 | -1.86% | 92,163 | 78,452,568 |
| 2024-09-05 | 8.5 | 8.68 | 8.48 | 8.61 | +1.89% | 148,841 | 128,021,618 |
| 2024-09-04 | 8.4 | 8.58 | 8.39 | 8.45 | -0.24% | 142,020 | 120,663,790 |
| 2024-09-03 | 8.33 | 8.5 | 8.29 | 8.47 | +1.8% | 180,940 | 152,367,895 |
| 2024-09-02 | 8.71 | 8.73 | 8.31 | 8.32 | -4.48% | 225,560 | 191,203,013 |
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：