股票概览
11.91
+8.27%
+0.91
11.35
开盘价
11.98
最高价
11
最低价
162,206
成交量
数据更新至: 2024-09-30
技术指标
10.77
MA5 (5日均线)
10.28
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 | 11.35 | 11.98 | 11 | 11.91 | +8.27% | 162,206 | 187,558,468 |
| 2024-09-27 | 10.68 | 11 | 10.6 | 11 | +4.07% | 60,784 | 65,837,888 |
| 2024-09-26 | 10.14 | 10.57 | 10.12 | 10.57 | +3.32% | 60,980 | 63,580,853 |
| 2024-09-25 | 10.2 | 10.44 | 10.18 | 10.23 | +0.69% | 46,757 | 48,209,624 |
| 2024-09-24 | 9.9 | 10.16 | 9.8 | 10.16 | +3.04% | 43,103 | 43,147,230 |
| 2024-09-23 | 9.83 | 9.87 | 9.72 | 9.86 | +0.41% | 18,643 | 18,292,443 |
| 2024-09-20 | 9.87 | 9.9 | 9.77 | 9.82 | -0.61% | 17,030 | 16,725,580 |
| 2024-09-19 | 9.66 | 9.93 | 9.66 | 9.88 | +2.28% | 30,703 | 30,121,112 |
| 2024-09-18 | 9.66 | 9.74 | 9.47 | 9.66 | 0% | 18,972 | 18,198,423 |
| 2024-09-13 | 9.9 | 9.93 | 9.66 | 9.66 | -2.13% | 26,319 | 25,640,919 |
| 2024-09-12 | 9.98 | 10.16 | 9.86 | 9.87 | -1.79% | 27,459 | 27,530,776 |
| 2024-09-11 | 10.13 | 10.19 | 9.98 | 10.05 | -0.4% | 17,585 | 17,697,345 |
| 2024-09-10 | 10.1 | 10.15 | 9.86 | 10.09 | +0.3% | 23,791 | 23,818,298 |
| 2024-09-09 | 9.99 | 10.1 | 9.83 | 10.06 | +0.3% | 21,044 | 21,082,723 |
| 2024-09-06 | 10.3 | 10.3 | 10.02 | 10.03 | -2.62% | 28,012 | 28,395,291 |
| 2024-09-05 | 10.25 | 10.38 | 10.25 | 10.3 | 0% | 21,944 | 22,648,709 |
| 2024-09-04 | 10.22 | 10.37 | 10.18 | 10.3 | +0.68% | 29,408 | 30,258,517 |
| 2024-09-03 | 10.1 | 10.3 | 10.08 | 10.23 | +1.09% | 25,038 | 25,585,568 |
| 2024-09-02 | 10.25 | 10.35 | 10.11 | 10.12 | -1.65% | 29,497 | 30,206,983 |
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：