股票概览
11.62
+19.67%
+1.91
10.38
开盘价
11.64
最高价
10.16
最低价
249,526
成交量
数据更新至: 2024-09-30
技术指标
9.60
MA5 (5日均线)
8.98
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 | 10.38 | 11.64 | 10.16 | 11.62 | +19.67% | 249,526 | 271,162,143 |
| 2024-09-27 | 9.28 | 9.72 | 9.28 | 9.71 | +6% | 60,105 | 57,071,739 |
| 2024-09-26 | 8.77 | 9.17 | 8.73 | 9.16 | +4.45% | 83,700 | 74,848,404 |
| 2024-09-25 | 8.8 | 9.04 | 8.74 | 8.77 | +0.57% | 91,015 | 80,914,913 |
| 2024-09-24 | 8.37 | 8.72 | 8.29 | 8.72 | +5.06% | 78,279 | 66,795,113 |
| 2024-09-23 | 8.34 | 8.46 | 8.26 | 8.3 | -0.48% | 32,627 | 27,218,676 |
| 2024-09-20 | 8.47 | 8.52 | 8.31 | 8.34 | -1.53% | 50,856 | 42,567,954 |
| 2024-09-19 | 8.42 | 8.58 | 8.32 | 8.47 | +1.68% | 42,027 | 35,582,761 |
| 2024-09-18 | 8.44 | 8.48 | 8.23 | 8.33 | -0.48% | 34,091 | 28,372,771 |
| 2024-09-13 | 8.54 | 8.58 | 8.37 | 8.37 | -2.45% | 40,200 | 34,021,161 |
| 2024-09-12 | 8.69 | 8.73 | 8.56 | 8.58 | -0.35% | 32,681 | 28,202,769 |
| 2024-09-11 | 8.53 | 8.66 | 8.52 | 8.61 | +0.23% | 30,091 | 25,881,169 |
| 2024-09-10 | 8.57 | 8.65 | 8.37 | 8.59 | +0.7% | 49,220 | 41,738,796 |
| 2024-09-09 | 8.48 | 8.65 | 8.48 | 8.53 | -0.81% | 33,303 | 28,517,816 |
| 2024-09-06 | 8.93 | 8.93 | 8.57 | 8.6 | -3.7% | 56,885 | 49,447,177 |
| 2024-09-05 | 8.85 | 9.01 | 8.83 | 8.93 | +0.9% | 36,577 | 32,658,016 |
| 2024-09-04 | 8.87 | 8.93 | 8.73 | 8.85 | -0.56% | 42,606 | 37,639,716 |
| 2024-09-03 | 8.96 | 9.09 | 8.87 | 8.9 | -0.22% | 62,587 | 56,025,409 |
| 2024-09-02 | 9.42 | 9.45 | 8.9 | 8.92 | -4.39% | 75,003 | 68,516,193 |
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：