股票概览
11.58
+9.97%
+1.05
11.48
开盘价
11.58
最高价
11.19
最低价
529,326
成交量
数据更新至: 2024-09-30
技术指标
9.93
MA5 (5日均线)
9.03
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 | 11.48 | 11.58 | 11.19 | 11.58 | +9.97% | 529,326 | 607,396,711 |
| 2024-09-27 | 10.34 | 10.55 | 10.21 | 10.53 | +6.9% | 363,977 | 378,000,121 |
| 2024-09-26 | 9 | 9.98 | 8.94 | 9.85 | +8.6% | 515,375 | 496,472,090 |
| 2024-09-25 | 8.83 | 9.35 | 8.83 | 9.07 | +5.34% | 383,111 | 349,941,179 |
| 2024-09-24 | 8.25 | 8.62 | 8.21 | 8.61 | +5.64% | 192,097 | 162,275,605 |
| 2024-09-23 | 8.17 | 8.2 | 8.11 | 8.15 | -0.37% | 78,411 | 63,993,238 |
| 2024-09-20 | 8.24 | 8.25 | 8.14 | 8.18 | -0.61% | 72,867 | 59,637,670 |
| 2024-09-19 | 8.12 | 8.29 | 8.05 | 8.23 | +2.11% | 100,270 | 82,032,154 |
| 2024-09-18 | 7.99 | 8.09 | 7.9 | 8.06 | +0.5% | 100,863 | 80,554,893 |
| 2024-09-13 | 7.96 | 8.1 | 7.95 | 8.02 | +0.88% | 95,141 | 76,473,304 |
| 2024-09-12 | 7.91 | 8.05 | 7.91 | 7.95 | +0.38% | 78,331 | 62,556,929 |
| 2024-09-11 | 8.01 | 8.03 | 7.88 | 7.92 | -1.25% | 75,304 | 59,846,408 |
| 2024-09-10 | 8.04 | 8.06 | 7.81 | 8.02 | 0% | 109,845 | 87,179,692 |
| 2024-09-09 | 7.94 | 8.1 | 7.87 | 8.02 | +0.5% | 124,754 | 99,771,181 |
| 2024-09-06 | 8.05 | 8.18 | 7.96 | 7.98 | -0.37% | 150,687 | 121,455,311 |
| 2024-09-05 | 7.84 | 8.02 | 7.83 | 8.01 | +2.17% | 112,878 | 89,819,526 |
| 2024-09-04 | 7.87 | 7.96 | 7.82 | 7.84 | -0.76% | 121,295 | 95,673,616 |
| 2024-09-03 | 8 | 8.01 | 7.76 | 7.9 | +1.54% | 211,558 | 167,067,128 |
| 2024-09-02 | 7.8 | 8.06 | 7.72 | 7.78 | +3.87% | 469,727 | 371,604,589 |
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：