股票概览
11.15
+4.89%
+0.52
10.63
开盘价
11.41
最高价
10.55
最低价
4,685,971
成交量
数据更新至: 2024-09-30
技术指标
10.70
MA5 (5日均线)
10.30
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 | 10.63 | 11.41 | 10.55 | 11.15 | +4.89% | 4,685,971 | 5,105,009,808 |
| 2024-09-27 | 10.59 | 10.65 | 10.35 | 10.63 | +0.28% | 1,181,106 | 1,243,084,286 |
| 2024-09-26 | 10.5 | 10.63 | 10.4 | 10.6 | +0.86% | 1,463,885 | 1,537,700,951 |
| 2024-09-25 | 10.8 | 10.88 | 10.45 | 10.51 | -1.04% | 1,670,963 | 1,783,946,132 |
| 2024-09-24 | 10.19 | 10.67 | 10.09 | 10.62 | +4.94% | 1,481,454 | 1,544,421,585 |
| 2024-09-23 | 9.97 | 10.19 | 9.91 | 10.12 | +1.3% | 885,893 | 892,058,102 |
| 2024-09-20 | 9.84 | 10.02 | 9.8 | 9.99 | +1.63% | 1,391,137 | 1,381,442,784 |
| 2024-09-19 | 9.87 | 9.9 | 9.71 | 9.83 | -0.1% | 906,106 | 887,393,223 |
| 2024-09-18 | 9.73 | 9.94 | 9.7 | 9.84 | +1.23% | 659,241 | 648,601,992 |
| 2024-09-13 | 9.8 | 9.85 | 9.71 | 9.72 | -0.82% | 589,767 | 576,190,682 |
| 2024-09-12 | 9.65 | 9.85 | 9.64 | 9.8 | +1.24% | 937,608 | 916,065,997 |
| 2024-09-11 | 10.21 | 10.21 | 9.65 | 9.68 | -5.19% | 1,705,459 | 1,669,130,613 |
| 2024-09-10 | 10.17 | 10.28 | 10.06 | 10.21 | +0.39% | 760,166 | 773,384,049 |
| 2024-09-09 | 10.06 | 10.3 | 10.04 | 10.17 | +0.79% | 1,102,344 | 1,120,222,778 |
| 2024-09-06 | 10.3 | 10.41 | 10.07 | 10.09 | -1.94% | 939,754 | 964,000,948 |
| 2024-09-05 | 10.27 | 10.38 | 10.24 | 10.29 | +0.19% | 641,897 | 660,975,697 |
| 2024-09-04 | 10.38 | 10.43 | 10.23 | 10.27 | -1.44% | 1,202,528 | 1,240,365,574 |
| 2024-09-03 | 10.96 | 11.04 | 10.4 | 10.42 | -5.27% | 2,334,348 | 2,477,817,695 |
| 2024-09-02 | 10.84 | 11.04 | 10.7 | 11 | +0.55% | 1,109,076 | 1,213,640,481 |
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：