股票概览
11.33
+15.26%
+1.5
10.23
开盘价
11.66
最高价
10.05
最低价
101,064
成交量
数据更新至: 2024-09-30
技术指标
9.72
MA5 (5日均线)
9.27
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 | 10.23 | 11.66 | 10.05 | 11.33 | +15.26% | 101,064 | 108,175,967 |
| 2024-09-27 | 9.4 | 10.08 | 9.38 | 9.83 | +5.25% | 35,303 | 34,232,114 |
| 2024-09-26 | 8.98 | 9.34 | 8.96 | 9.34 | +3.55% | 33,277 | 30,543,189 |
| 2024-09-25 | 9.18 | 9.32 | 9.01 | 9.02 | -0.44% | 40,885 | 37,475,528 |
| 2024-09-24 | 8.79 | 9.13 | 8.5 | 9.06 | +4.02% | 43,265 | 38,211,885 |
| 2024-09-23 | 8.61 | 8.85 | 8.61 | 8.71 | +0.11% | 13,990 | 12,220,300 |
| 2024-09-20 | 8.88 | 8.97 | 8.61 | 8.7 | -2.68% | 20,877 | 18,264,749 |
| 2024-09-19 | 8.8 | 9.08 | 8.74 | 8.94 | +1.59% | 19,645 | 17,499,454 |
| 2024-09-18 | 8.85 | 8.97 | 8.5 | 8.8 | -2% | 29,173 | 25,281,726 |
| 2024-09-13 | 8.9 | 9.17 | 8.7 | 8.98 | +1.81% | 31,284 | 28,121,619 |
| 2024-09-12 | 9.1 | 9.15 | 8.79 | 8.82 | -2.43% | 28,298 | 25,395,045 |
| 2024-09-11 | 9.09 | 9.2 | 8.97 | 9.04 | -0.88% | 18,365 | 16,662,163 |
| 2024-09-10 | 9.19 | 9.23 | 8.96 | 9.12 | -0.55% | 28,527 | 25,892,391 |
| 2024-09-09 | 9.36 | 9.4 | 9.11 | 9.17 | -2.55% | 26,598 | 24,544,320 |
| 2024-09-06 | 9.54 | 9.71 | 9.37 | 9.41 | -1.26% | 32,488 | 30,975,372 |
| 2024-09-05 | 9.53 | 9.61 | 9.39 | 9.53 | -0.73% | 38,622 | 36,736,783 |
| 2024-09-04 | 9.3 | 9.74 | 9.13 | 9.6 | +2.45% | 53,841 | 50,865,220 |
| 2024-09-03 | 9.03 | 9.42 | 8.98 | 9.37 | +3.77% | 43,437 | 40,311,745 |
| 2024-09-02 | 9.3 | 9.44 | 9.01 | 9.03 | -3.01% | 36,996 | 34,145,834 |
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：