股票概览
11.92
+8.56%
+0.94
11.37
开盘价
11.96
最高价
11.06
最低价
101,481
成交量
数据更新至: 2024-09-30
技术指标
10.75
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 | 11.37 | 11.96 | 11.06 | 11.92 | +8.56% | 101,481 | 118,019,127 |
| 2024-09-27 | 10.59 | 11.09 | 10.54 | 10.98 | +5.07% | 29,676 | 32,166,298 |
| 2024-09-26 | 10.3 | 10.46 | 10.17 | 10.45 | +2.25% | 22,106 | 22,825,129 |
| 2024-09-25 | 10.28 | 10.48 | 10.19 | 10.22 | +0.39% | 24,801 | 25,619,259 |
| 2024-09-24 | 9.88 | 10.18 | 9.86 | 10.18 | +3.04% | 20,556 | 20,663,853 |
| 2024-09-23 | 9.82 | 9.88 | 9.69 | 9.88 | +0.51% | 8,414 | 8,248,119 |
| 2024-09-20 | 9.93 | 9.93 | 9.78 | 9.83 | -1.01% | 11,601 | 11,395,065 |
| 2024-09-19 | 9.7 | 9.98 | 9.61 | 9.93 | +3.12% | 15,589 | 15,367,425 |
| 2024-09-18 | 9.78 | 9.91 | 9.51 | 9.63 | -1.73% | 13,626 | 13,115,057 |
| 2024-09-13 | 9.99 | 10.1 | 9.79 | 9.8 | -2.58% | 15,337 | 15,154,521 |
| 2024-09-12 | 10.08 | 10.3 | 10.01 | 10.06 | -0.79% | 10,480 | 10,655,238 |
| 2024-09-11 | 10.02 | 10.17 | 10.02 | 10.14 | +0.5% | 11,518 | 11,652,471 |
| 2024-09-10 | 10.09 | 10.11 | 9.94 | 10.09 | +1.31% | 12,635 | 12,664,166 |
| 2024-09-09 | 10.1 | 10.1 | 9.92 | 9.96 | 0% | 10,171 | 10,162,936 |
| 2024-09-06 | 10.15 | 10.16 | 9.94 | 9.96 | -1.68% | 9,059 | 9,059,398 |
| 2024-09-05 | 10.23 | 10.26 | 10.1 | 10.13 | -0.69% | 13,311 | 13,516,922 |
| 2024-09-04 | 10.16 | 10.27 | 10.08 | 10.2 | +0.29% | 12,729 | 12,979,077 |
| 2024-09-03 | 10.07 | 10.27 | 9.99 | 10.17 | +1.4% | 13,246 | 13,444,499 |
| 2024-09-02 | 10.16 | 10.24 | 10.03 | 10.03 | -1.57% | 13,774 | 13,935,200 |
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：