股票概览
11.9
+8.18%
+0.9
11.55
开盘价
12.05
最高价
11.3
最低价
567,323
成交量
数据更新至: 2024-09-30
技术指标
10.76
MA5 (5日均线)
10.25
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 | 11.55 | 12.05 | 11.3 | 11.9 | +8.18% | 567,323 | 666,893,380 |
| 2024-09-27 | 10.79 | 11.06 | 10.78 | 11 | +3.87% | 182,667 | 199,623,688 |
| 2024-09-26 | 10.12 | 10.59 | 10.09 | 10.59 | +4.44% | 217,019 | 224,819,356 |
| 2024-09-25 | 10.26 | 10.46 | 10.11 | 10.14 | -0.1% | 238,788 | 245,534,823 |
| 2024-09-24 | 9.94 | 10.21 | 9.88 | 10.15 | +2.73% | 184,627 | 185,529,960 |
| 2024-09-23 | 9.91 | 9.99 | 9.85 | 9.88 | -0.3% | 99,975 | 99,004,025 |
| 2024-09-20 | 9.93 | 9.96 | 9.82 | 9.91 | -0.2% | 108,142 | 107,098,449 |
| 2024-09-19 | 9.71 | 9.95 | 9.58 | 9.93 | +3.33% | 162,915 | 160,127,216 |
| 2024-09-18 | 9.43 | 9.64 | 9.38 | 9.61 | +1.91% | 89,299 | 84,834,183 |
| 2024-09-13 | 9.63 | 9.66 | 9.43 | 9.43 | -1.26% | 69,273 | 65,958,692 |
| 2024-09-12 | 9.55 | 9.72 | 9.5 | 9.55 | 0% | 96,804 | 92,827,736 |
| 2024-09-11 | 9.44 | 9.57 | 9.44 | 9.55 | +0.21% | 95,086 | 90,569,487 |
| 2024-09-10 | 9.45 | 9.54 | 9.28 | 9.53 | +1.49% | 122,583 | 115,328,164 |
| 2024-09-09 | 9.53 | 9.59 | 9.3 | 9.39 | -2.09% | 172,497 | 162,589,716 |
| 2024-09-06 | 9.75 | 9.78 | 9.57 | 9.59 | -1.03% | 105,364 | 101,765,394 |
| 2024-09-05 | 9.65 | 9.86 | 9.64 | 9.69 | +0.52% | 108,683 | 105,824,929 |
| 2024-09-04 | 9.68 | 9.71 | 9.51 | 9.64 | -0.92% | 165,544 | 159,434,022 |
| 2024-09-03 | 9.69 | 9.92 | 9.69 | 9.73 | -0.41% | 114,595 | 112,347,364 |
| 2024-09-02 | 9.78 | 9.9 | 9.71 | 9.77 | -1.01% | 113,655 | 111,314,248 |
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：