股票概览
11.02
+9.33%
+0.94
10.74
开盘价
11.08
最高价
10.39
最低价
189,075
成交量
数据更新至: 2024-09-30
技术指标
9.90
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 | 10.74 | 11.08 | 10.39 | 11.02 | +9.33% | 189,075 | 203,157,400 |
| 2024-09-27 | 10.02 | 10.2 | 9.85 | 10.08 | +1.92% | 120,789 | 120,687,123 |
| 2024-09-26 | 9.25 | 10.05 | 9.25 | 9.89 | +6.23% | 145,334 | 141,354,504 |
| 2024-09-25 | 9.26 | 9.69 | 9.23 | 9.31 | +1.42% | 68,322 | 64,425,328 |
| 2024-09-24 | 9.06 | 9.19 | 8.98 | 9.18 | +2.11% | 54,746 | 49,901,017 |
| 2024-09-23 | 8.9 | 8.99 | 8.86 | 8.99 | +0.33% | 29,891 | 26,759,148 |
| 2024-09-20 | 8.88 | 8.96 | 8.81 | 8.96 | +1.01% | 43,875 | 39,101,777 |
| 2024-09-19 | 8.75 | 8.95 | 8.74 | 8.87 | +1.72% | 38,212 | 33,823,342 |
| 2024-09-18 | 8.65 | 8.77 | 8.54 | 8.72 | +0.69% | 25,227 | 21,863,893 |
| 2024-09-13 | 8.61 | 8.69 | 8.59 | 8.66 | +0.81% | 28,221 | 24,389,596 |
| 2024-09-12 | 8.49 | 8.61 | 8.49 | 8.59 | +1.06% | 27,614 | 23,650,092 |
| 2024-09-11 | 8.61 | 8.61 | 8.42 | 8.5 | -1.28% | 31,284 | 26,572,749 |
| 2024-09-10 | 8.71 | 8.77 | 8.49 | 8.61 | -1.26% | 27,539 | 23,675,187 |
| 2024-09-09 | 8.68 | 8.77 | 8.6 | 8.72 | +0.11% | 22,843 | 19,883,818 |
| 2024-09-06 | 8.82 | 8.84 | 8.7 | 8.71 | -1.02% | 29,569 | 25,916,218 |
| 2024-09-05 | 8.79 | 8.85 | 8.73 | 8.8 | +0.8% | 28,019 | 24,631,269 |
| 2024-09-04 | 8.83 | 8.89 | 8.7 | 8.73 | -1.24% | 29,269 | 25,677,754 |
| 2024-09-03 | 8.82 | 8.88 | 8.71 | 8.84 | +0.68% | 27,447 | 24,108,286 |
| 2024-09-02 | 8.9 | 8.9 | 8.74 | 8.78 | -1.9% | 33,144 | 29,207,106 |
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：