股票概览
11.02
+7.62%
+0.78
10.58
开盘价
11.11
最高价
10.3
最低价
102,285
成交量
数据更新至: 2024-09-30
技术指标
10.09
MA5 (5日均线)
9.75
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 | 10.58 | 11.11 | 10.3 | 11.02 | +7.62% | 102,285 | 109,814,084 |
| 2024-09-27 | 9.9 | 10.31 | 9.9 | 10.24 | +3.75% | 25,434 | 25,586,527 |
| 2024-09-26 | 9.68 | 9.88 | 9.61 | 9.87 | +1.65% | 23,508 | 23,011,013 |
| 2024-09-25 | 9.67 | 9.87 | 9.67 | 9.71 | +0.83% | 23,896 | 23,351,037 |
| 2024-09-24 | 9.48 | 9.65 | 9.42 | 9.63 | +2.23% | 23,621 | 22,606,922 |
| 2024-09-23 | 9.35 | 9.48 | 9.3 | 9.42 | +0.64% | 10,413 | 9,811,133 |
| 2024-09-20 | 9.51 | 9.51 | 9.26 | 9.36 | -1.47% | 12,648 | 11,868,408 |
| 2024-09-19 | 9.44 | 9.52 | 9.34 | 9.5 | +1.28% | 9,578 | 9,052,027 |
| 2024-09-18 | 9.32 | 9.42 | 9.24 | 9.38 | +0.64% | 10,972 | 10,221,535 |
| 2024-09-13 | 9.61 | 9.61 | 9.29 | 9.32 | -2.41% | 11,416 | 10,732,353 |
| 2024-09-12 | 9.6 | 9.69 | 9.52 | 9.55 | -0.52% | 8,835 | 8,477,378 |
| 2024-09-11 | 9.54 | 9.67 | 9.5 | 9.6 | +0.42% | 8,817 | 8,463,178 |
| 2024-09-10 | 9.42 | 9.58 | 9.42 | 9.56 | +0.95% | 10,301 | 9,784,889 |
| 2024-09-09 | 9.48 | 9.54 | 9.4 | 9.47 | -0.21% | 9,967 | 9,431,110 |
| 2024-09-06 | 9.62 | 9.7 | 9.48 | 9.49 | -1.25% | 16,749 | 16,118,322 |
| 2024-09-05 | 9.48 | 9.62 | 9.47 | 9.61 | +1.69% | 13,433 | 12,843,810 |
| 2024-09-04 | 9.45 | 9.52 | 9.41 | 9.45 | -0.11% | 13,164 | 12,452,916 |
| 2024-09-03 | 9.36 | 9.49 | 9.36 | 9.46 | +0.32% | 9,811 | 9,270,711 |
| 2024-09-02 | 9.36 | 9.5 | 9.36 | 9.43 | +0.11% | 11,437 | 10,809,449 |
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：