股票概览
11.74
+9.11%
+0.98
11.28
开盘价
11.79
最高价
10.48
最低价
1,009,172
成交量
数据更新至: 2024-09-30
技术指标
10.32
MA5 (5日均线)
9.37
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 | 11.28 | 11.79 | 10.48 | 11.74 | +9.11% | 1,009,172 | 1,128,619,911 |
| 2024-09-27 | 10.81 | 11.35 | 10.05 | 10.76 | +2.87% | 729,777 | 780,686,477 |
| 2024-09-26 | 9.22 | 10.46 | 9.22 | 10.46 | +9.99% | 883,268 | 876,503,259 |
| 2024-09-25 | 9.76 | 10.02 | 9.44 | 9.51 | +4.39% | 910,343 | 895,741,062 |
| 2024-09-24 | 8.4 | 9.11 | 8.3 | 9.11 | +10.02% | 407,283 | 361,781,209 |
| 2024-09-23 | 8.63 | 8.64 | 8.25 | 8.28 | -4.06% | 213,207 | 178,264,707 |
| 2024-09-20 | 8.56 | 8.64 | 8.45 | 8.63 | +0.82% | 197,780 | 169,525,450 |
| 2024-09-19 | 8.39 | 8.7 | 8.39 | 8.56 | -0.12% | 284,997 | 243,707,551 |
| 2024-09-18 | 8 | 8.81 | 7.95 | 8.57 | +5.93% | 387,201 | 326,376,174 |
| 2024-09-13 | 7.65 | 8.26 | 7.63 | 8.09 | +5.61% | 290,096 | 235,018,700 |
| 2024-09-12 | 7.65 | 7.73 | 7.55 | 7.66 | 0% | 93,893 | 71,727,490 |
| 2024-09-11 | 7.7 | 7.78 | 7.62 | 7.66 | -1.54% | 69,269 | 53,227,146 |
| 2024-09-10 | 7.89 | 7.98 | 7.62 | 7.78 | -2.02% | 131,084 | 101,830,670 |
| 2024-09-09 | 7.73 | 7.98 | 7.67 | 7.94 | +2.19% | 118,019 | 92,941,853 |
| 2024-09-06 | 8 | 8.07 | 7.75 | 7.77 | -2.63% | 145,907 | 115,533,940 |
| 2024-09-05 | 7.82 | 8.03 | 7.77 | 7.98 | +2.57% | 128,526 | 102,086,957 |
| 2024-09-04 | 7.83 | 7.92 | 7.72 | 7.78 | -1.39% | 92,706 | 72,434,276 |
| 2024-09-03 | 7.7 | 7.99 | 7.69 | 7.89 | +2.2% | 127,730 | 100,689,925 |
| 2024-09-02 | 7.6 | 7.84 | 7.55 | 7.72 | +0.52% | 149,639 | 115,607,546 |
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：