股票概览
11
+10%
+1
10.77
开盘价
11
最高价
10.31
最低价
353,227
成交量
数据更新至: 2024-09-30
技术指标
9.50
MA5 (5日均线)
8.80
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 | 10.77 | 11 | 10.31 | 11 | +10% | 353,227 | 380,743,347 |
| 2024-09-27 | 10 | 10.1 | 9.45 | 10 | +5.82% | 171,678 | 166,038,269 |
| 2024-09-26 | 8.62 | 9.45 | 8.49 | 9.45 | +10.01% | 185,705 | 168,352,904 |
| 2024-09-25 | 8.5 | 8.84 | 8.5 | 8.59 | +1.66% | 102,496 | 89,164,694 |
| 2024-09-24 | 8.33 | 8.45 | 8.17 | 8.45 | +3.68% | 71,811 | 59,819,641 |
| 2024-09-23 | 8.1 | 8.24 | 8.05 | 8.15 | -0.12% | 47,109 | 38,326,196 |
| 2024-09-20 | 8.11 | 8.22 | 8.05 | 8.16 | -0.37% | 51,593 | 41,983,710 |
| 2024-09-19 | 7.99 | 8.27 | 7.94 | 8.19 | +2.76% | 67,013 | 54,387,946 |
| 2024-09-18 | 8.07 | 8.15 | 7.77 | 7.97 | -1.24% | 77,382 | 61,362,865 |
| 2024-09-13 | 7.85 | 8.1 | 7.85 | 8.07 | +2.8% | 65,876 | 52,837,897 |
| 2024-09-12 | 7.72 | 7.9 | 7.7 | 7.85 | +2.08% | 61,789 | 48,379,648 |
| 2024-09-11 | 7.71 | 7.73 | 7.65 | 7.69 | -0.52% | 28,358 | 21,785,314 |
| 2024-09-10 | 7.83 | 7.85 | 7.64 | 7.73 | -0.9% | 40,412 | 31,183,436 |
| 2024-09-09 | 7.77 | 7.88 | 7.72 | 7.8 | -0.13% | 41,883 | 32,707,268 |
| 2024-09-06 | 7.88 | 7.93 | 7.81 | 7.81 | -0.89% | 29,543 | 23,224,300 |
| 2024-09-05 | 7.81 | 7.9 | 7.7 | 7.88 | +1.94% | 39,493 | 30,978,181 |
| 2024-09-04 | 7.75 | 7.88 | 7.72 | 7.73 | -0.9% | 40,742 | 31,668,143 |
| 2024-09-03 | 7.76 | 7.9 | 7.68 | 7.8 | +0.78% | 51,905 | 40,558,238 |
| 2024-09-02 | 7.85 | 7.86 | 7.69 | 7.74 | -2.15% | 74,097 | 57,625,779 |
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：