股票概览
11.73
+5.3%
+0.59
11.5
开盘价
11.88
最高价
11.12
最低价
342,070
成交量
数据更新至: 2024-09-30
技术指标
10.98
MA5 (5日均线)
10.45
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 | 11.5 | 11.88 | 11.12 | 11.73 | +5.3% | 342,070 | 395,090,112 |
| 2024-09-27 | 11.1 | 11.2 | 10.83 | 11.14 | +1.27% | 138,797 | 152,800,786 |
| 2024-09-26 | 10.6 | 11 | 10.55 | 11 | +3.48% | 135,717 | 147,179,576 |
| 2024-09-25 | 10.48 | 10.87 | 10.47 | 10.63 | +2.41% | 152,667 | 163,142,669 |
| 2024-09-24 | 10.02 | 10.44 | 10.02 | 10.38 | +4.01% | 150,359 | 154,722,001 |
| 2024-09-23 | 9.88 | 10.05 | 9.86 | 9.98 | +0.81% | 59,325 | 59,138,709 |
| 2024-09-20 | 10.06 | 10.06 | 9.82 | 9.9 | -1.69% | 83,347 | 82,771,128 |
| 2024-09-19 | 9.78 | 10.1 | 9.75 | 10.07 | +2.65% | 86,906 | 86,730,773 |
| 2024-09-18 | 9.78 | 9.94 | 9.66 | 9.81 | -0.1% | 65,332 | 63,879,387 |
| 2024-09-13 | 9.79 | 10.05 | 9.76 | 9.82 | +0.51% | 81,690 | 80,902,019 |
| 2024-09-12 | 9.65 | 9.84 | 9.65 | 9.77 | +0.51% | 48,300 | 47,193,650 |
| 2024-09-11 | 9.69 | 9.78 | 9.67 | 9.72 | -0.21% | 42,752 | 41,570,448 |
| 2024-09-10 | 9.77 | 9.81 | 9.55 | 9.74 | -0.31% | 67,055 | 64,953,196 |
| 2024-09-09 | 9.8 | 9.87 | 9.71 | 9.77 | -0.61% | 65,948 | 64,571,282 |
| 2024-09-06 | 9.78 | 9.9 | 9.78 | 9.83 | 0% | 50,746 | 49,982,443 |
| 2024-09-05 | 9.81 | 9.92 | 9.74 | 9.83 | +0.72% | 80,880 | 79,358,376 |
| 2024-09-04 | 9.85 | 9.89 | 9.73 | 9.76 | -1.11% | 66,677 | 65,458,759 |
| 2024-09-03 | 9.87 | 9.91 | 9.8 | 9.87 | +0.1% | 75,062 | 74,006,797 |
| 2024-09-02 | 9.78 | 9.96 | 9.75 | 9.86 | +0.41% | 113,666 | 112,077,520 |
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：