股票概览
11.08
+6.64%
+0.69
10.92
开盘价
11.21
最高价
10.58
最低价
355,465
成交量
数据更新至: 2024-09-30
技术指标
10.12
MA5 (5日均线)
9.38
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 | 10.92 | 11.21 | 10.58 | 11.08 | +6.64% | 355,465 | 388,303,273 |
| 2024-09-27 | 10.28 | 10.43 | 10.03 | 10.39 | +3.49% | 145,458 | 148,434,820 |
| 2024-09-26 | 9.61 | 10.04 | 9.53 | 10.04 | +4.37% | 154,816 | 151,897,583 |
| 2024-09-25 | 9.66 | 9.91 | 9.59 | 9.62 | +1.8% | 218,933 | 213,345,734 |
| 2024-09-24 | 8.95 | 9.46 | 8.95 | 9.45 | +5.94% | 183,786 | 169,610,636 |
| 2024-09-23 | 8.62 | 8.96 | 8.59 | 8.92 | +3.6% | 123,310 | 108,890,371 |
| 2024-09-20 | 8.73 | 8.77 | 8.55 | 8.61 | -1.26% | 94,371 | 81,396,850 |
| 2024-09-19 | 8.56 | 8.8 | 8.5 | 8.72 | +1.87% | 86,970 | 75,443,639 |
| 2024-09-18 | 8.42 | 8.6 | 8.41 | 8.56 | +1.42% | 77,088 | 65,467,243 |
| 2024-09-13 | 8.6 | 8.62 | 8.43 | 8.44 | -1.29% | 56,015 | 47,703,583 |
| 2024-09-12 | 8.5 | 8.65 | 8.48 | 8.55 | +1.06% | 83,675 | 71,678,446 |
| 2024-09-11 | 8.55 | 8.58 | 8.39 | 8.46 | -2.2% | 71,101 | 60,075,188 |
| 2024-09-10 | 8.62 | 8.74 | 8.51 | 8.65 | +0.7% | 74,396 | 64,160,171 |
| 2024-09-09 | 8.78 | 8.78 | 8.53 | 8.59 | -2.5% | 86,525 | 74,247,433 |
| 2024-09-06 | 9.06 | 9.06 | 8.81 | 8.81 | -2.33% | 69,503 | 61,820,100 |
| 2024-09-05 | 9.13 | 9.27 | 8.98 | 9.02 | -1.1% | 87,257 | 79,051,656 |
| 2024-09-04 | 9.14 | 9.18 | 8.97 | 9.12 | -0.98% | 82,995 | 75,454,699 |
| 2024-09-03 | 9.35 | 9.46 | 9.15 | 9.21 | -1.6% | 100,217 | 92,691,222 |
| 2024-09-02 | 9.28 | 9.54 | 9.18 | 9.36 | +0.21% | 122,804 | 115,479,933 |
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：