股票概览
11.02
+8.15%
+0.83
10.57
开盘价
11.14
最高价
10.21
最低价
310,825
成交量
数据更新至: 2024-09-30
技术指标
10.02
MA5 (5日均线)
9.54
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 | 10.57 | 11.14 | 10.21 | 11.02 | +8.15% | 310,825 | 333,486,477 |
| 2024-09-27 | 9.82 | 10.23 | 9.82 | 10.19 | +4.19% | 157,374 | 157,945,420 |
| 2024-09-26 | 9.7 | 9.78 | 9.52 | 9.78 | +0.82% | 167,694 | 162,215,856 |
| 2024-09-25 | 9.44 | 9.77 | 9.43 | 9.7 | +3.19% | 176,812 | 170,033,164 |
| 2024-09-24 | 9.25 | 9.4 | 9.16 | 9.4 | +2.06% | 92,841 | 86,545,622 |
| 2024-09-23 | 9.14 | 9.28 | 9.14 | 9.21 | +0.44% | 60,492 | 55,733,313 |
| 2024-09-20 | 9.19 | 9.25 | 9.08 | 9.17 | -0.11% | 65,955 | 60,443,468 |
| 2024-09-19 | 8.82 | 9.21 | 8.75 | 9.18 | +3.85% | 108,661 | 98,416,358 |
| 2024-09-18 | 8.93 | 8.95 | 8.58 | 8.84 | -0.9% | 73,667 | 64,473,395 |
| 2024-09-13 | 8.89 | 9.12 | 8.86 | 8.92 | +0.68% | 91,067 | 81,870,449 |
| 2024-09-12 | 8.82 | 8.97 | 8.82 | 8.86 | +0.34% | 53,457 | 47,654,081 |
| 2024-09-11 | 8.91 | 8.96 | 8.8 | 8.83 | -1.78% | 44,012 | 38,912,773 |
| 2024-09-10 | 8.9 | 9 | 8.75 | 8.99 | +1.01% | 61,725 | 54,799,069 |
| 2024-09-09 | 8.68 | 8.92 | 8.64 | 8.9 | +1.48% | 60,719 | 53,616,849 |
| 2024-09-06 | 8.94 | 9.04 | 8.76 | 8.77 | -2.45% | 79,072 | 70,472,727 |
| 2024-09-05 | 8.81 | 9.04 | 8.78 | 8.99 | +2.16% | 97,306 | 87,042,438 |
| 2024-09-04 | 8.71 | 8.88 | 8.62 | 8.8 | +1.03% | 90,004 | 79,019,351 |
| 2024-09-03 | 8.62 | 8.73 | 8.61 | 8.71 | +1.28% | 55,657 | 48,261,435 |
| 2024-09-02 | 8.88 | 8.9 | 8.58 | 8.6 | -2.82% | 83,634 | 72,918,276 |
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：