股票概览
11.17
+16.6%
+1.59
10.2
开盘价
11.5
最高价
9.89
最低价
282,372
成交量
数据更新至: 2024-09-30
技术指标
9.53
MA5 (5日均线)
8.91
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 | 10.2 | 11.5 | 9.89 | 11.17 | +16.6% | 282,372 | 300,652,503 |
| 2024-09-27 | 9.29 | 9.6 | 9.19 | 9.58 | +5.16% | 82,628 | 77,686,976 |
| 2024-09-26 | 8.92 | 9.14 | 8.86 | 9.11 | +2.24% | 79,741 | 71,791,366 |
| 2024-09-25 | 9 | 9.07 | 8.86 | 8.91 | +0.11% | 104,923 | 93,997,643 |
| 2024-09-24 | 8.41 | 9.27 | 8.35 | 8.9 | +6.08% | 168,939 | 149,287,583 |
| 2024-09-23 | 8.31 | 8.48 | 8.22 | 8.39 | +0.84% | 37,621 | 31,612,253 |
| 2024-09-20 | 8.34 | 8.44 | 8.25 | 8.32 | -0.24% | 27,115 | 22,574,193 |
| 2024-09-19 | 8.22 | 8.46 | 8.14 | 8.34 | +2.08% | 40,449 | 33,559,214 |
| 2024-09-18 | 8.26 | 8.39 | 8.03 | 8.17 | -0.85% | 34,012 | 27,677,102 |
| 2024-09-13 | 8.38 | 8.45 | 8.21 | 8.24 | -1.9% | 35,265 | 29,356,609 |
| 2024-09-12 | 8.49 | 8.58 | 8.38 | 8.4 | -0.24% | 27,929 | 23,664,993 |
| 2024-09-11 | 8.42 | 8.53 | 8.37 | 8.42 | -0.94% | 28,811 | 24,303,851 |
| 2024-09-10 | 8.26 | 8.58 | 8.21 | 8.5 | +2.66% | 52,045 | 43,639,233 |
| 2024-09-09 | 8.26 | 8.45 | 8.21 | 8.28 | -0.84% | 35,538 | 29,455,714 |
| 2024-09-06 | 8.61 | 8.63 | 8.33 | 8.35 | -3.02% | 43,416 | 36,740,986 |
| 2024-09-05 | 8.46 | 8.78 | 8.46 | 8.61 | +1.65% | 46,318 | 39,951,424 |
| 2024-09-04 | 8.53 | 8.57 | 8.42 | 8.47 | -1.28% | 34,500 | 29,320,872 |
| 2024-09-03 | 8.58 | 8.75 | 8.51 | 8.58 | 0% | 40,717 | 35,035,332 |
| 2024-09-02 | 8.93 | 8.96 | 8.55 | 8.58 | -3.16% | 59,321 | 51,740,313 |
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：