股票概览
11.79
+7.87%
+0.86
11.24
开盘价
11.83
最高价
10.98
最低价
78,209
成交量
数据更新至: 2024-09-30
技术指标
10.78
MA5 (5日均线)
10.27
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 | 11.24 | 11.83 | 10.98 | 11.79 | +7.87% | 78,209 | 89,709,204 |
| 2024-09-27 | 10.78 | 10.98 | 10.62 | 10.93 | +2.92% | 20,363 | 22,092,035 |
| 2024-09-26 | 10.4 | 10.63 | 10.37 | 10.62 | +2.12% | 19,669 | 20,627,142 |
| 2024-09-25 | 10.24 | 10.52 | 10.24 | 10.4 | +2.26% | 32,222 | 33,623,463 |
| 2024-09-24 | 9.97 | 10.18 | 9.86 | 10.17 | +2.42% | 15,438 | 15,550,510 |
| 2024-09-23 | 9.84 | 9.96 | 9.8 | 9.93 | +0.71% | 8,280 | 8,200,889 |
| 2024-09-20 | 9.87 | 9.89 | 9.8 | 9.86 | -0.1% | 6,862 | 6,751,940 |
| 2024-09-19 | 9.62 | 9.89 | 9.55 | 9.87 | +3.35% | 12,069 | 11,799,767 |
| 2024-09-18 | 9.61 | 9.65 | 9.36 | 9.55 | -0.62% | 9,354 | 8,889,101 |
| 2024-09-13 | 9.8 | 9.82 | 9.59 | 9.61 | -1.94% | 9,986 | 9,659,114 |
| 2024-09-12 | 9.79 | 9.95 | 9.78 | 9.8 | -0.2% | 7,897 | 7,791,752 |
| 2024-09-11 | 9.86 | 9.89 | 9.78 | 9.82 | -0.41% | 5,555 | 5,465,444 |
| 2024-09-10 | 9.9 | 9.9 | 9.7 | 9.86 | +0.1% | 8,456 | 8,286,627 |
| 2024-09-09 | 9.88 | 9.9 | 9.79 | 9.85 | -0.3% | 5,804 | 5,716,428 |
| 2024-09-06 | 10.06 | 10.06 | 9.83 | 9.88 | -1.59% | 10,656 | 10,565,085 |
| 2024-09-05 | 10.18 | 10.18 | 9.9 | 10.04 | +0.9% | 17,323 | 17,331,091 |
| 2024-09-04 | 9.99 | 10.06 | 9.94 | 9.95 | -0.4% | 7,319 | 7,309,380 |
| 2024-09-03 | 9.98 | 10.06 | 9.89 | 9.99 | +0.6% | 10,854 | 10,848,049 |
| 2024-09-02 | 10.11 | 10.16 | 9.92 | 9.93 | -2.07% | 15,357 | 15,345,402 |
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：