股票概览
11.37
+6.96%
+0.74
10.88
开盘价
11.55
最高价
10.66
最低价
123,560
成交量
数据更新至: 2024-09-30
技术指标
10.44
MA5 (5日均线)
9.96
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 | 10.88 | 11.55 | 10.66 | 11.37 | +6.96% | 123,560 | 136,602,807 |
| 2024-09-27 | 10.6 | 10.71 | 10.4 | 10.63 | +2.31% | 25,206 | 26,596,577 |
| 2024-09-26 | 9.97 | 10.42 | 9.86 | 10.39 | +3.9% | 37,900 | 38,874,806 |
| 2024-09-25 | 9.95 | 10.18 | 9.9 | 10 | +1.83% | 31,654 | 31,844,087 |
| 2024-09-24 | 9.59 | 9.82 | 9.57 | 9.82 | +2.83% | 21,634 | 21,053,086 |
| 2024-09-23 | 9.56 | 9.6 | 9.5 | 9.55 | -0.21% | 6,915 | 6,609,327 |
| 2024-09-20 | 9.51 | 9.59 | 9.49 | 9.57 | +0.31% | 12,200 | 11,637,596 |
| 2024-09-19 | 9.36 | 9.58 | 9.36 | 9.54 | +2.58% | 19,925 | 18,927,611 |
| 2024-09-18 | 9.4 | 9.48 | 9.11 | 9.3 | -1.17% | 19,710 | 18,233,098 |
| 2024-09-13 | 9.47 | 9.56 | 9.41 | 9.41 | -1.05% | 13,982 | 13,243,309 |
| 2024-09-12 | 9.5 | 9.59 | 9.48 | 9.51 | 0% | 11,404 | 10,877,238 |
| 2024-09-11 | 9.67 | 9.67 | 9.47 | 9.51 | -1.86% | 20,594 | 19,642,292 |
| 2024-09-10 | 9.73 | 10 | 9.52 | 9.69 | -0.41% | 23,691 | 22,980,943 |
| 2024-09-09 | 9.59 | 9.76 | 9.43 | 9.73 | +1.35% | 19,359 | 18,714,686 |
| 2024-09-06 | 9.63 | 9.72 | 9.57 | 9.6 | -0.31% | 16,930 | 16,330,116 |
| 2024-09-05 | 9.52 | 9.66 | 9.47 | 9.63 | +1.8% | 12,750 | 12,233,369 |
| 2024-09-04 | 9.53 | 9.6 | 9.45 | 9.46 | -1.15% | 14,531 | 13,845,077 |
| 2024-09-03 | 9.59 | 9.63 | 9.47 | 9.57 | +0.21% | 13,905 | 13,275,393 |
| 2024-09-02 | 9.62 | 9.74 | 9.52 | 9.55 | -0.62% | 15,919 | 15,319,460 |
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：