股票概览
11.31
+8.13%
+0.85
10.86
开盘价
11.4
最高价
10.5
最低价
184,573
成交量
数据更新至: 2024-09-30
技术指标
10.12
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 | 10.86 | 11.4 | 10.5 | 11.31 | +8.13% | 184,573 | 202,949,399 |
| 2024-09-27 | 10.3 | 10.52 | 10.05 | 10.46 | +3.77% | 113,521 | 116,473,684 |
| 2024-09-26 | 9.38 | 10.08 | 9.35 | 10.08 | +7.58% | 122,316 | 119,598,171 |
| 2024-09-25 | 9.45 | 9.61 | 9.36 | 9.37 | -0.32% | 63,990 | 60,669,342 |
| 2024-09-24 | 9.06 | 9.4 | 9.06 | 9.4 | +3.75% | 70,913 | 65,781,675 |
| 2024-09-23 | 9.04 | 9.13 | 8.99 | 9.06 | +0.67% | 33,295 | 30,219,796 |
| 2024-09-20 | 8.99 | 9.07 | 8.91 | 9 | +0.11% | 23,507 | 21,066,959 |
| 2024-09-19 | 8.83 | 9.1 | 8.83 | 8.99 | +1.81% | 55,261 | 49,685,666 |
| 2024-09-18 | 8.9 | 8.95 | 8.73 | 8.83 | -0.79% | 30,887 | 27,244,367 |
| 2024-09-13 | 9.12 | 9.12 | 8.88 | 8.9 | -2.31% | 41,138 | 36,803,714 |
| 2024-09-12 | 9.13 | 9.23 | 9.11 | 9.11 | -0.55% | 19,906 | 18,223,983 |
| 2024-09-11 | 9.19 | 9.24 | 9.1 | 9.16 | -0.65% | 20,171 | 18,489,254 |
| 2024-09-10 | 9.18 | 9.27 | 9.08 | 9.22 | +0.22% | 25,135 | 23,033,433 |
| 2024-09-09 | 9.2 | 9.29 | 9.1 | 9.2 | +0.11% | 21,800 | 20,061,990 |
| 2024-09-06 | 9.37 | 9.37 | 9.19 | 9.19 | -1.82% | 20,708 | 19,190,745 |
| 2024-09-05 | 9.15 | 9.36 | 9.15 | 9.36 | +1.19% | 25,848 | 24,053,907 |
| 2024-09-04 | 9.3 | 9.37 | 9.21 | 9.25 | -0.64% | 21,757 | 20,180,445 |
| 2024-09-03 | 9.33 | 9.43 | 9.26 | 9.31 | -0.43% | 23,556 | 21,975,858 |
| 2024-09-02 | 9.5 | 9.52 | 9.32 | 9.35 | -1.79% | 31,450 | 29,649,005 |
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：