股票概览
11.62
+17.02%
+1.69
10.44
开盘价
11.73
最高价
10.39
最低价
129,885
成交量
数据更新至: 2024-09-30
技术指标
9.88
MA5 (5日均线)
9.32
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 | 10.44 | 11.73 | 10.39 | 11.62 | +17.02% | 129,885 | 144,439,486 |
| 2024-09-27 | 9.65 | 9.98 | 9.64 | 9.93 | +4.75% | 30,745 | 30,298,837 |
| 2024-09-26 | 9.08 | 9.5 | 9.08 | 9.48 | +3.04% | 35,713 | 33,355,102 |
| 2024-09-25 | 9.29 | 9.39 | 9.18 | 9.2 | +0.44% | 29,317 | 27,244,375 |
| 2024-09-24 | 8.88 | 9.18 | 8.85 | 9.16 | +3.5% | 30,268 | 27,450,590 |
| 2024-09-23 | 8.79 | 8.9 | 8.66 | 8.85 | +0.68% | 11,870 | 10,492,305 |
| 2024-09-20 | 8.79 | 8.91 | 8.68 | 8.79 | +0.11% | 13,377 | 11,700,202 |
| 2024-09-19 | 8.67 | 8.93 | 8.55 | 8.78 | +2.09% | 18,992 | 16,609,399 |
| 2024-09-18 | 8.7 | 8.79 | 8.5 | 8.6 | -1.71% | 13,165 | 11,345,321 |
| 2024-09-13 | 8.84 | 8.86 | 8.72 | 8.75 | -0.79% | 14,049 | 12,354,181 |
| 2024-09-12 | 8.77 | 8.96 | 8.77 | 8.82 | 0% | 13,306 | 11,814,503 |
| 2024-09-11 | 8.83 | 8.93 | 8.72 | 8.82 | +0.57% | 16,697 | 14,768,236 |
| 2024-09-10 | 8.78 | 8.82 | 8.5 | 8.77 | +1.74% | 18,011 | 15,555,798 |
| 2024-09-09 | 8.3 | 9.05 | 8.3 | 8.62 | -3.58% | 27,202 | 23,633,528 |
| 2024-09-06 | 9.07 | 9.11 | 8.85 | 8.94 | -1.43% | 24,445 | 21,911,006 |
| 2024-09-05 | 9.02 | 9.17 | 9.02 | 9.07 | +0.55% | 13,976 | 12,706,934 |
| 2024-09-04 | 9.03 | 9.12 | 8.97 | 9.02 | -0.33% | 12,461 | 11,269,129 |
| 2024-09-03 | 9.19 | 9.22 | 9 | 9.05 | +0.22% | 16,728 | 15,204,413 |
| 2024-09-02 | 9.28 | 9.35 | 9.03 | 9.03 | -2.9% | 21,221 | 19,503,742 |
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：