股票概览
11.59
+9.44%
+1
10.8
开盘价
11.59
最高价
10.6
最低价
114,687
成交量
数据更新至: 2024-09-30
技术指标
10.47
MA5 (5日均线)
10.14
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 | 10.8 | 11.59 | 10.6 | 11.59 | +9.44% | 114,687 | 128,142,470 |
| 2024-09-27 | 10.3 | 10.67 | 10.19 | 10.59 | +3.93% | 42,800 | 44,609,981 |
| 2024-09-26 | 9.98 | 10.2 | 9.91 | 10.19 | +2.1% | 40,760 | 41,047,406 |
| 2024-09-25 | 10.02 | 10.28 | 9.97 | 9.98 | -0.4% | 43,585 | 44,032,657 |
| 2024-09-24 | 9.74 | 10.08 | 9.74 | 10.02 | +2.45% | 34,852 | 34,659,649 |
| 2024-09-23 | 9.73 | 9.91 | 9.73 | 9.78 | -1.31% | 27,760 | 27,204,108 |
| 2024-09-20 | 10.09 | 10.13 | 9.83 | 9.91 | -0.4% | 34,785 | 34,624,912 |
| 2024-09-19 | 9.69 | 10.04 | 9.65 | 9.95 | +2.68% | 33,726 | 33,341,480 |
| 2024-09-18 | 9.66 | 9.8 | 9.5 | 9.69 | 0% | 22,956 | 22,123,001 |
| 2024-09-13 | 9.74 | 9.83 | 9.68 | 9.69 | -0.92% | 23,312 | 22,721,784 |
| 2024-09-12 | 9.92 | 10.05 | 9.75 | 9.78 | -2% | 29,493 | 29,163,586 |
| 2024-09-11 | 9.9 | 10.04 | 9.75 | 9.98 | +1.01% | 35,924 | 35,643,495 |
| 2024-09-10 | 9.85 | 9.91 | 9.7 | 9.88 | +0.92% | 44,860 | 44,111,624 |
| 2024-09-09 | 9.83 | 9.91 | 9.69 | 9.79 | -0.71% | 43,963 | 42,994,661 |
| 2024-09-06 | 10.06 | 10.17 | 9.85 | 9.86 | -2.67% | 63,600 | 63,480,302 |
| 2024-09-05 | 10.28 | 10.51 | 10.02 | 10.13 | 0% | 76,680 | 78,174,376 |
| 2024-09-04 | 10.38 | 10.44 | 10.1 | 10.13 | -5.06% | 98,877 | 100,767,374 |
| 2024-09-03 | 10.5 | 11.36 | 10.02 | 10.67 | +0.95% | 166,460 | 175,711,329 |
| 2024-09-02 | 10.57 | 10.57 | 10.57 | 10.57 | +9.99% | 45,269 | 47,849,333 |
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：