股票概览
11.56
+20.04%
+1.93
10.55
开盘价
11.56
最高价
10.35
最低价
602,531
成交量
数据更新至: 2024-09-30
技术指标
9.21
MA5 (5日均线)
8.41
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 | 10.55 | 11.56 | 10.35 | 11.56 | +20.04% | 602,531 | 666,550,870 |
| 2024-09-27 | 8.81 | 9.76 | 8.75 | 9.63 | +11.85% | 290,787 | 268,253,540 |
| 2024-09-26 | 8.18 | 8.61 | 8.11 | 8.61 | +4.49% | 230,751 | 193,206,098 |
| 2024-09-25 | 8.17 | 8.59 | 8.06 | 8.24 | +2.74% | 302,164 | 252,235,627 |
| 2024-09-24 | 7.71 | 8.02 | 7.56 | 8.02 | +3.62% | 208,927 | 164,062,511 |
| 2024-09-23 | 7.9 | 7.9 | 7.68 | 7.74 | +0.26% | 106,209 | 82,667,765 |
| 2024-09-20 | 7.8 | 7.87 | 7.63 | 7.72 | +0.92% | 130,815 | 101,278,929 |
| 2024-09-19 | 7.48 | 7.74 | 7.38 | 7.65 | +3.38% | 132,327 | 100,573,557 |
| 2024-09-18 | 7.5 | 7.57 | 7.25 | 7.4 | -1.86% | 105,874 | 77,959,928 |
| 2024-09-13 | 7.8 | 7.86 | 7.51 | 7.54 | -2.96% | 96,898 | 73,880,099 |
| 2024-09-12 | 7.72 | 7.89 | 7.71 | 7.77 | +0.52% | 94,830 | 74,209,424 |
| 2024-09-11 | 7.8 | 7.81 | 7.65 | 7.73 | -0.26% | 86,766 | 67,011,680 |
| 2024-09-10 | 7.63 | 7.88 | 7.49 | 7.75 | +2.79% | 120,135 | 92,145,140 |
| 2024-09-09 | 7.59 | 7.64 | 7.39 | 7.54 | -0.79% | 77,034 | 57,990,709 |
| 2024-09-06 | 7.89 | 7.92 | 7.56 | 7.6 | -3.31% | 108,643 | 83,516,757 |
| 2024-09-05 | 7.67 | 7.96 | 7.67 | 7.86 | +2.75% | 101,479 | 79,525,568 |
| 2024-09-04 | 7.65 | 7.79 | 7.63 | 7.65 | -1.54% | 88,533 | 68,235,822 |
| 2024-09-03 | 7.66 | 7.8 | 7.61 | 7.77 | +1.97% | 104,450 | 80,796,861 |
| 2024-09-02 | 8.04 | 8.13 | 7.61 | 7.62 | -5.46% | 150,910 | 117,517,410 |
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：