股票概览
11.11
+7.97%
+0.82
10.51
开盘价
11.17
最高价
10.25
最低价
240,915
成交量
数据更新至: 2024-09-30
技术指标
10.18
MA5 (5日均线)
9.82
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 | 10.51 | 11.17 | 10.25 | 11.11 | +7.97% | 240,915 | 259,158,057 |
| 2024-09-27 | 10.1 | 10.38 | 9.9 | 10.29 | +3.11% | 111,338 | 112,877,830 |
| 2024-09-26 | 9.84 | 9.99 | 9.8 | 9.98 | +1.42% | 97,020 | 96,152,283 |
| 2024-09-25 | 9.79 | 10.14 | 9.62 | 9.84 | +1.44% | 136,208 | 134,259,835 |
| 2024-09-24 | 9.48 | 9.7 | 9.45 | 9.7 | +2.86% | 84,835 | 81,352,903 |
| 2024-09-23 | 9.47 | 9.52 | 9.32 | 9.43 | -1.26% | 47,082 | 44,250,299 |
| 2024-09-20 | 9.59 | 9.65 | 9.44 | 9.55 | -0.21% | 53,224 | 50,643,508 |
| 2024-09-19 | 9.49 | 9.64 | 9.34 | 9.57 | +0.95% | 94,439 | 90,000,789 |
| 2024-09-18 | 9.13 | 9.5 | 9.09 | 9.48 | +2.82% | 97,436 | 91,261,509 |
| 2024-09-13 | 9.15 | 9.35 | 9.08 | 9.22 | +0.77% | 65,337 | 60,410,623 |
| 2024-09-12 | 9.19 | 9.38 | 9.15 | 9.15 | -1.4% | 57,878 | 53,525,685 |
| 2024-09-11 | 9.52 | 9.56 | 9.24 | 9.28 | -2.62% | 84,790 | 79,207,747 |
| 2024-09-10 | 10 | 10 | 9.53 | 9.53 | +0.42% | 153,220 | 149,442,094 |
| 2024-09-09 | 9.38 | 9.63 | 9.3 | 9.49 | +0.53% | 82,254 | 77,681,175 |
| 2024-09-06 | 9.51 | 9.7 | 9.33 | 9.44 | -0.74% | 103,563 | 98,433,490 |
| 2024-09-05 | 9.44 | 9.63 | 9.32 | 9.51 | +0.96% | 119,881 | 113,606,839 |
| 2024-09-04 | 9.74 | 9.74 | 9.35 | 9.42 | -3.78% | 167,691 | 158,857,635 |
| 2024-09-03 | 8.72 | 9.79 | 8.6 | 9.79 | +10% | 138,347 | 128,663,892 |
| 2024-09-02 | 9.23 | 9.42 | 8.83 | 8.9 | +1.02% | 110,191 | 100,296,283 |
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：