股票概览
11.04
+12.31%
+1.21
10.1
开盘价
11.16
最高价
9.91
最低价
24,043
成交量
数据更新至: 2024-09-30
技术指标
9.65
MA5 (5日均线)
9.10
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 | 10.1 | 11.16 | 9.91 | 11.04 | +12.31% | 24,043 | 25,244,143 |
| 2024-09-27 | 9.59 | 9.94 | 9.34 | 9.83 | +5.02% | 11,300 | 10,744,075 |
| 2024-09-26 | 9.12 | 9.37 | 9.06 | 9.36 | +2.63% | 6,147 | 5,669,974 |
| 2024-09-25 | 8.99 | 9.35 | 8.92 | 9.12 | +2.59% | 8,701 | 7,964,926 |
| 2024-09-24 | 8.62 | 8.9 | 8.5 | 8.89 | +3.73% | 5,210 | 4,573,721 |
| 2024-09-23 | 8.5 | 8.64 | 8.42 | 8.57 | +0.71% | 4,326 | 3,700,824 |
| 2024-09-20 | 8.67 | 8.7 | 8.46 | 8.51 | -2.18% | 3,638 | 3,115,914 |
| 2024-09-19 | 8.46 | 8.75 | 8.38 | 8.7 | +3.45% | 5,587 | 4,820,770 |
| 2024-09-18 | 8.59 | 8.62 | 8.21 | 8.41 | -1.52% | 4,764 | 3,984,492 |
| 2024-09-13 | 8.77 | 8.79 | 8.54 | 8.54 | -2.06% | 5,536 | 4,768,650 |
| 2024-09-12 | 8.72 | 8.87 | 8.72 | 8.72 | -0.57% | 3,662 | 3,224,294 |
| 2024-09-11 | 8.83 | 8.85 | 8.66 | 8.77 | -0.23% | 3,551 | 3,113,860 |
| 2024-09-10 | 8.73 | 8.85 | 8.61 | 8.79 | +0.69% | 4,351 | 3,792,866 |
| 2024-09-09 | 8.6 | 8.8 | 8.55 | 8.73 | +1.16% | 4,284 | 3,725,031 |
| 2024-09-06 | 8.88 | 8.89 | 8.62 | 8.63 | -2.38% | 6,340 | 5,540,307 |
| 2024-09-05 | 8.86 | 8.89 | 8.73 | 8.84 | +0.8% | 5,244 | 4,628,983 |
| 2024-09-04 | 8.96 | 8.99 | 8.75 | 8.77 | -2.12% | 5,364 | 4,741,695 |
| 2024-09-03 | 9.01 | 9.11 | 8.81 | 8.96 | -0.44% | 10,098 | 9,065,150 |
| 2024-09-02 | 9.35 | 9.53 | 8.99 | 9 | -6.05% | 17,025 | 15,664,153 |
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：