股票概览
11.84
+9.12%
+0.99
11.2
开盘价
11.88
最高价
11.07
最低价
195,739
成交量
数据更新至: 2024-09-30
技术指标
10.71
MA5 (5日均线)
10.14
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 | 11.2 | 11.88 | 11.07 | 11.84 | +9.12% | 195,739 | 225,562,018 |
| 2024-09-27 | 10.71 | 10.88 | 10.54 | 10.85 | +2.75% | 95,560 | 102,451,960 |
| 2024-09-26 | 10.3 | 10.57 | 10.09 | 10.56 | +3.13% | 92,646 | 96,269,727 |
| 2024-09-25 | 10.16 | 10.62 | 10.16 | 10.24 | +1.59% | 121,354 | 125,834,581 |
| 2024-09-24 | 9.77 | 10.1 | 9.68 | 10.08 | +3.17% | 82,301 | 81,785,479 |
| 2024-09-23 | 9.73 | 9.87 | 9.71 | 9.77 | +0.51% | 46,730 | 45,749,194 |
| 2024-09-20 | 9.6 | 9.89 | 9.54 | 9.72 | +1.14% | 69,389 | 67,513,411 |
| 2024-09-19 | 9.32 | 9.62 | 9.23 | 9.61 | +3.56% | 50,965 | 48,469,734 |
| 2024-09-18 | 9.47 | 9.47 | 9.11 | 9.28 | -1.28% | 40,951 | 37,792,657 |
| 2024-09-13 | 9.5 | 9.58 | 9.4 | 9.4 | -1.36% | 42,538 | 40,350,531 |
| 2024-09-12 | 9.58 | 9.79 | 9.52 | 9.53 | -0.52% | 39,539 | 38,120,925 |
| 2024-09-11 | 9.6 | 9.66 | 9.5 | 9.58 | -0.73% | 38,058 | 36,439,545 |
| 2024-09-10 | 9.66 | 9.71 | 9.3 | 9.65 | +1.37% | 56,407 | 53,554,521 |
| 2024-09-09 | 9.42 | 9.6 | 9.33 | 9.52 | +0.42% | 43,223 | 41,010,936 |
| 2024-09-06 | 9.63 | 9.7 | 9.45 | 9.48 | -1.86% | 41,621 | 39,804,763 |
| 2024-09-05 | 9.42 | 9.75 | 9.4 | 9.66 | +2.77% | 63,573 | 61,188,312 |
| 2024-09-04 | 9.33 | 9.54 | 9.29 | 9.4 | -0.74% | 38,023 | 35,890,244 |
| 2024-09-03 | 9.37 | 9.55 | 9.36 | 9.47 | +1.07% | 41,497 | 39,186,803 |
| 2024-09-02 | 9.75 | 9.8 | 9.37 | 9.37 | -3.9% | 71,180 | 68,193,189 |
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：