股票概览
11.72
+8.02%
+0.87
11.21
开盘价
11.85
最高价
10.91
最低价
43,448
成交量
数据更新至: 2024-09-30
技术指标
10.61
MA5 (5日均线)
10.06
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 | 11.21 | 11.85 | 10.91 | 11.72 | +8.02% | 43,448 | 49,685,425 |
| 2024-09-27 | 10.6 | 10.88 | 10.5 | 10.85 | +4.33% | 12,694 | 13,581,255 |
| 2024-09-26 | 10 | 10.4 | 9.95 | 10.4 | +3.48% | 15,959 | 16,229,412 |
| 2024-09-25 | 10.12 | 10.25 | 10.01 | 10.05 | +0.2% | 17,611 | 17,857,810 |
| 2024-09-24 | 9.58 | 10.08 | 9.58 | 10.03 | +5.36% | 20,241 | 19,861,672 |
| 2024-09-23 | 9.45 | 9.59 | 9.37 | 9.52 | +0.74% | 10,713 | 10,182,854 |
| 2024-09-20 | 9.75 | 9.76 | 9.36 | 9.45 | -2.78% | 14,716 | 13,968,837 |
| 2024-09-19 | 9.7 | 9.83 | 9.25 | 9.72 | +3.96% | 18,032 | 17,287,561 |
| 2024-09-18 | 9.55 | 9.65 | 9.23 | 9.35 | -1.37% | 13,758 | 12,891,303 |
| 2024-09-13 | 9.92 | 9.92 | 9.48 | 9.48 | -3.56% | 11,959 | 11,530,875 |
| 2024-09-12 | 9.97 | 10.08 | 9.82 | 9.83 | -0.91% | 10,960 | 10,911,431 |
| 2024-09-11 | 10.01 | 10.1 | 9.65 | 9.92 | -0.9% | 9,311 | 9,272,754 |
| 2024-09-10 | 9.99 | 10.05 | 9.78 | 10.01 | +0.2% | 9,096 | 9,029,871 |
| 2024-09-09 | 9.87 | 10.09 | 9.81 | 9.99 | +0.4% | 10,274 | 10,217,144 |
| 2024-09-06 | 10.15 | 10.16 | 9.94 | 9.95 | -1.97% | 10,578 | 10,597,727 |
| 2024-09-05 | 10.13 | 10.21 | 10.08 | 10.15 | +0.59% | 8,362 | 8,485,151 |
| 2024-09-04 | 10 | 10.18 | 9.98 | 10.09 | -0.2% | 12,729 | 12,823,351 |
| 2024-09-03 | 9.95 | 10.18 | 9.84 | 10.11 | +1.61% | 11,481 | 11,573,015 |
| 2024-09-02 | 10.02 | 10.21 | 9.94 | 9.95 | -0.8% | 13,953 | 14,055,519 |
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：