股票概览
11.06
+12.86%
+1.26
10.05
开盘价
11.21
最高价
10.01
最低价
53,488
成交量
数据更新至: 2024-09-30
技术指标
9.72
MA5 (5日均线)
9.33
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 | 10.05 | 11.21 | 10.01 | 11.06 | +12.86% | 53,488 | 56,698,886 |
| 2024-09-27 | 9.45 | 9.81 | 9.45 | 9.8 | +4.14% | 15,103 | 14,571,210 |
| 2024-09-26 | 9.16 | 9.46 | 9.11 | 9.41 | +2.73% | 10,657 | 9,943,314 |
| 2024-09-25 | 9.25 | 9.4 | 9.12 | 9.16 | -0.22% | 13,829 | 12,790,040 |
| 2024-09-24 | 9.06 | 9.18 | 8.92 | 9.18 | +1.89% | 12,189 | 11,087,161 |
| 2024-09-23 | 8.99 | 9.08 | 8.89 | 9.01 | +0.33% | 8,796 | 7,907,339 |
| 2024-09-20 | 9.06 | 9.15 | 8.92 | 8.98 | -0.99% | 10,797 | 9,708,251 |
| 2024-09-19 | 8.78 | 9.12 | 8.7 | 9.07 | +3.3% | 16,892 | 15,155,307 |
| 2024-09-18 | 8.97 | 9.07 | 8.59 | 8.78 | -1.13% | 13,491 | 11,807,089 |
| 2024-09-13 | 9.06 | 9.07 | 8.82 | 8.88 | -1.44% | 11,508 | 10,307,853 |
| 2024-09-12 | 9.05 | 9.19 | 8.95 | 9.01 | -0.44% | 12,470 | 11,344,095 |
| 2024-09-11 | 9.1 | 9.13 | 8.96 | 9.05 | 0% | 8,234 | 7,450,745 |
| 2024-09-10 | 8.88 | 9.08 | 8.75 | 9.05 | +2.26% | 13,155 | 11,712,308 |
| 2024-09-09 | 8.73 | 8.92 | 8.63 | 8.85 | +1.14% | 14,373 | 12,678,022 |
| 2024-09-06 | 8.97 | 9.01 | 8.73 | 8.75 | -2.02% | 13,406 | 11,842,644 |
| 2024-09-05 | 8.88 | 8.97 | 8.8 | 8.93 | +1.48% | 11,092 | 9,884,725 |
| 2024-09-04 | 8.97 | 9.08 | 8.75 | 8.8 | -0.9% | 15,990 | 14,240,228 |
| 2024-09-03 | 9.01 | 9.06 | 8.66 | 8.88 | -0.56% | 24,175 | 21,639,927 |
| 2024-09-02 | 8.91 | 9.18 | 8.9 | 8.93 | +4.69% | 48,077 | 43,381,036 |
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：