股票概览
11.19
+9.71%
+0.99
10.61
开盘价
11.2
最高价
10.49
最低价
619,222
成交量
数据更新至: 2024-09-30
技术指标
10.37
MA5 (5日均线)
9.77
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 | 10.61 | 11.2 | 10.49 | 11.19 | +9.71% | 619,222 | 673,049,955 |
| 2024-09-27 | 9.98 | 10.31 | 9.98 | 10.2 | +2.51% | 352,525 | 357,459,842 |
| 2024-09-26 | 9.8 | 9.96 | 9.58 | 9.95 | -2.45% | 479,031 | 468,000,110 |
| 2024-09-25 | 10.3 | 10.6 | 10 | 10.2 | -1.07% | 638,776 | 655,771,883 |
| 2024-09-24 | 10.66 | 10.76 | 9.9 | 10.31 | -3.28% | 790,017 | 816,696,298 |
| 2024-09-23 | 10.37 | 10.66 | 10.21 | 10.66 | +10.01% | 509,135 | 538,470,140 |
| 2024-09-20 | 9.42 | 9.69 | 9.42 | 9.69 | +9.99% | 166,838 | 161,166,905 |
| 2024-09-19 | 8.25 | 9.11 | 8.25 | 8.81 | +6.4% | 261,379 | 228,683,368 |
| 2024-09-18 | 8.4 | 8.55 | 8.2 | 8.28 | -1.31% | 81,306 | 67,884,803 |
| 2024-09-13 | 8.43 | 8.63 | 8.38 | 8.39 | -0.59% | 134,330 | 114,121,366 |
| 2024-09-12 | 8.44 | 8.54 | 8.42 | 8.44 | 0% | 41,504 | 35,175,845 |
| 2024-09-11 | 8.4 | 8.5 | 8.39 | 8.44 | -0.12% | 44,795 | 37,785,508 |
| 2024-09-10 | 8.33 | 8.52 | 8.18 | 8.45 | +1.81% | 66,449 | 55,392,897 |
| 2024-09-09 | 8.26 | 8.37 | 8.23 | 8.3 | -0.24% | 44,226 | 36,684,282 |
| 2024-09-06 | 8.58 | 8.61 | 8.31 | 8.32 | -2.12% | 55,512 | 46,566,862 |
| 2024-09-05 | 8.38 | 8.58 | 8.38 | 8.5 | +1.43% | 59,320 | 50,395,944 |
| 2024-09-04 | 8.39 | 8.48 | 8.33 | 8.38 | -1.3% | 46,281 | 38,832,980 |
| 2024-09-03 | 8.39 | 8.55 | 8.38 | 8.49 | +0.83% | 74,098 | 62,649,034 |
| 2024-09-02 | 8.8 | 8.8 | 8.41 | 8.42 | -3.66% | 85,033 | 72,622,719 |
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：