股票概览
11.07
+10.04%
+1.01
10.38
开盘价
11.07
最高价
9.98
最低价
156,219
成交量
数据更新至: 2024-09-30
技术指标
9.85
MA5 (5日均线)
9.37
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 | 10.38 | 11.07 | 9.98 | 11.07 | +10.04% | 156,219 | 164,962,918 |
| 2024-09-27 | 9.75 | 10.07 | 9.65 | 10.06 | +3.6% | 62,058 | 60,976,941 |
| 2024-09-26 | 9.23 | 9.73 | 9.15 | 9.71 | +5.31% | 76,541 | 73,023,447 |
| 2024-09-25 | 9.21 | 9.47 | 9.2 | 9.22 | +0.11% | 37,475 | 34,981,526 |
| 2024-09-24 | 9.05 | 9.25 | 8.95 | 9.21 | +1.21% | 33,224 | 30,365,990 |
| 2024-09-23 | 8.99 | 9.12 | 8.86 | 9.1 | +1.34% | 17,992 | 16,268,934 |
| 2024-09-20 | 9.01 | 9.08 | 8.91 | 8.98 | -0.55% | 13,790 | 12,381,841 |
| 2024-09-19 | 8.69 | 9.05 | 8.67 | 9.03 | +4.03% | 25,965 | 23,170,134 |
| 2024-09-18 | 8.68 | 8.73 | 8.51 | 8.68 | +0.23% | 13,979 | 12,039,591 |
| 2024-09-13 | 8.93 | 8.96 | 8.63 | 8.66 | -2.48% | 14,672 | 12,811,243 |
| 2024-09-12 | 8.92 | 9.07 | 8.86 | 8.88 | -0.56% | 15,780 | 14,184,963 |
| 2024-09-11 | 8.95 | 9.09 | 8.9 | 8.93 | -0.67% | 14,734 | 13,258,422 |
| 2024-09-10 | 8.9 | 9 | 8.8 | 8.99 | +0.9% | 14,242 | 12,712,947 |
| 2024-09-09 | 8.85 | 9.03 | 8.75 | 8.91 | +0.45% | 14,874 | 13,250,893 |
| 2024-09-06 | 9.05 | 9.12 | 8.84 | 8.87 | -1.88% | 18,743 | 16,848,534 |
| 2024-09-05 | 8.9 | 9.11 | 8.9 | 9.04 | +1.35% | 15,790 | 14,245,201 |
| 2024-09-04 | 8.95 | 9 | 8.81 | 8.92 | -0.34% | 14,725 | 13,124,322 |
| 2024-09-03 | 8.9 | 8.99 | 8.8 | 8.95 | +1.13% | 12,669 | 11,287,450 |
| 2024-09-02 | 8.97 | 9.09 | 8.84 | 8.85 | -1.23% | 18,824 | 16,877,833 |
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：