股票概览
11.43
+10.01%
+1.04
11.43
开盘价
11.43
最高价
10.86
最低价
308,949
成交量
数据更新至: 2024-09-30
技术指标
10.00
MA5 (5日均线)
9.39
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 | 11.43 | 11.43 | 10.86 | 11.43 | +10.01% | 308,949 | 348,497,908 |
| 2024-09-27 | 9.99 | 10.48 | 9.98 | 10.39 | +5.8% | 95,537 | 97,282,983 |
| 2024-09-26 | 9.23 | 9.82 | 9.15 | 9.82 | +6.39% | 109,394 | 104,813,004 |
| 2024-09-25 | 9.2 | 9.49 | 9.18 | 9.23 | +0.87% | 73,707 | 68,690,048 |
| 2024-09-24 | 9.01 | 9.18 | 8.89 | 9.15 | +3.16% | 79,120 | 71,639,049 |
| 2024-09-23 | 8.81 | 8.93 | 8.76 | 8.87 | +0.34% | 37,300 | 33,018,522 |
| 2024-09-20 | 8.81 | 8.94 | 8.75 | 8.84 | -0.45% | 45,166 | 40,008,201 |
| 2024-09-19 | 8.69 | 8.99 | 8.62 | 8.88 | +2.78% | 51,454 | 45,419,346 |
| 2024-09-18 | 8.64 | 8.7 | 8.43 | 8.64 | +0.47% | 41,670 | 35,739,620 |
| 2024-09-13 | 8.51 | 8.63 | 8.49 | 8.6 | +1.18% | 46,722 | 40,085,554 |
| 2024-09-12 | 8.33 | 8.54 | 8.31 | 8.5 | +2.16% | 44,646 | 37,848,944 |
| 2024-09-11 | 8.24 | 8.34 | 8.2 | 8.32 | +0.36% | 25,998 | 21,550,668 |
| 2024-09-10 | 8.42 | 8.45 | 8.17 | 8.29 | -1.31% | 41,398 | 34,259,936 |
| 2024-09-09 | 8.41 | 8.46 | 8.32 | 8.4 | 0% | 31,834 | 26,688,394 |
| 2024-09-06 | 8.44 | 8.5 | 8.38 | 8.4 | -0.71% | 21,521 | 18,161,709 |
| 2024-09-05 | 8.37 | 8.53 | 8.3 | 8.46 | +1.93% | 37,626 | 31,739,762 |
| 2024-09-04 | 8.3 | 8.46 | 8.28 | 8.3 | -0.72% | 32,048 | 26,745,634 |
| 2024-09-03 | 8.43 | 8.45 | 8.31 | 8.36 | -0.83% | 51,770 | 43,337,076 |
| 2024-09-02 | 8.81 | 8.82 | 8.41 | 8.43 | -5.17% | 73,636 | 62,826,587 |
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：