股票概览
11.36
+19.45%
+1.85
10.06
开盘价
11.38
最高价
10.04
最低价
119,538
成交量
数据更新至: 2024-09-30
技术指标
9.33
MA5 (5日均线)
8.68
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 | 10.06 | 11.38 | 10.04 | 11.36 | +19.45% | 119,538 | 128,942,096 |
| 2024-09-27 | 9.09 | 9.6 | 9.05 | 9.51 | +6.49% | 43,156 | 40,289,388 |
| 2024-09-26 | 8.47 | 8.98 | 8.41 | 8.93 | +5.43% | 46,711 | 40,540,283 |
| 2024-09-25 | 8.44 | 8.71 | 8.44 | 8.47 | +1.07% | 39,764 | 34,061,984 |
| 2024-09-24 | 7.98 | 8.39 | 7.89 | 8.38 | +5.41% | 38,010 | 31,090,527 |
| 2024-09-23 | 8.02 | 8.14 | 7.87 | 7.95 | -1% | 22,337 | 17,887,147 |
| 2024-09-20 | 8.13 | 8.16 | 7.9 | 8.03 | -0.86% | 24,875 | 19,892,614 |
| 2024-09-19 | 7.87 | 8.19 | 7.81 | 8.1 | +2.02% | 28,704 | 23,025,181 |
| 2024-09-18 | 8.05 | 8.19 | 7.83 | 7.94 | -1.85% | 23,044 | 18,284,529 |
| 2024-09-13 | 8.32 | 8.35 | 8.08 | 8.09 | -2.29% | 21,777 | 17,821,977 |
| 2024-09-12 | 8.41 | 8.53 | 8.28 | 8.28 | -0.72% | 19,397 | 16,278,319 |
| 2024-09-11 | 8.35 | 8.44 | 8.25 | 8.34 | -0.36% | 18,061 | 15,063,159 |
| 2024-09-10 | 8.29 | 8.42 | 8.07 | 8.37 | +1.58% | 30,046 | 24,658,836 |
| 2024-09-09 | 8.29 | 8.41 | 8.19 | 8.24 | -0.6% | 22,557 | 18,672,366 |
| 2024-09-06 | 8.67 | 8.75 | 8.29 | 8.29 | -4.16% | 28,294 | 23,814,385 |
| 2024-09-05 | 8.68 | 8.82 | 8.57 | 8.65 | +0.12% | 25,771 | 22,381,850 |
| 2024-09-04 | 8.6 | 8.85 | 8.49 | 8.64 | +0.12% | 34,492 | 29,834,166 |
| 2024-09-03 | 8.57 | 8.83 | 8.53 | 8.63 | +1.41% | 31,595 | 27,364,760 |
| 2024-09-02 | 9.2 | 9.24 | 8.51 | 8.51 | -6.99% | 44,178 | 38,913,869 |
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：