股票概览
11.63
+7.78%
+0.84
11
开盘价
11.65
最高价
10.75
最低价
174,351
成交量
数据更新至: 2024-09-30
技术指标
10.68
MA5 (5日均线)
9.92
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 | 11.65 | 10.75 | 11.63 | +7.78% | 174,351 | 195,609,127 |
| 2024-09-27 | 10.59 | 10.88 | 10.4 | 10.79 | +1.89% | 110,311 | 117,615,295 |
| 2024-09-26 | 10.25 | 10.8 | 10.02 | 10.59 | +5.27% | 143,825 | 149,805,436 |
| 2024-09-25 | 10.3 | 11.21 | 10.04 | 10.06 | -2.71% | 164,460 | 172,659,178 |
| 2024-09-24 | 9.4 | 10.34 | 9.33 | 10.34 | +10% | 109,414 | 111,009,954 |
| 2024-09-23 | 9.33 | 9.54 | 9.25 | 9.4 | -0.21% | 26,601 | 24,885,152 |
| 2024-09-20 | 9.15 | 9.61 | 9.01 | 9.42 | +2.28% | 50,537 | 47,098,949 |
| 2024-09-19 | 8.96 | 9.48 | 8.92 | 9.21 | +3.6% | 20,181 | 18,401,623 |
| 2024-09-18 | 8.91 | 8.97 | 8.74 | 8.89 | +0.34% | 6,691 | 5,936,914 |
| 2024-09-13 | 9.07 | 9.1 | 8.86 | 8.86 | -2.42% | 8,593 | 7,703,290 |
| 2024-09-12 | 9.14 | 9.21 | 9.05 | 9.08 | -0.66% | 9,264 | 8,450,767 |
| 2024-09-11 | 9.11 | 9.18 | 9.07 | 9.14 | +0.11% | 5,582 | 5,098,185 |
| 2024-09-10 | 9.1 | 9.15 | 9 | 9.13 | +0.33% | 8,692 | 7,885,533 |
| 2024-09-09 | 9.09 | 9.13 | 9 | 9.1 | 0% | 6,659 | 6,041,118 |
| 2024-09-06 | 9.16 | 9.23 | 9.05 | 9.1 | -1.19% | 7,997 | 7,306,911 |
| 2024-09-05 | 9.14 | 9.23 | 9.1 | 9.21 | +0.77% | 9,556 | 8,772,725 |
| 2024-09-04 | 9.07 | 9.19 | 9.06 | 9.14 | -0.44% | 7,903 | 7,207,450 |
| 2024-09-03 | 9 | 9.18 | 9 | 9.18 | +1.77% | 15,326 | 13,968,854 |
| 2024-09-02 | 9.17 | 9.17 | 9.01 | 9.02 | -0.44% | 11,141 | 10,082,304 |
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：