股票概览
11.72
+18.38%
+1.82
10.58
开盘价
11.74
最高价
10.41
最低价
197,974
成交量
数据更新至: 2024-09-30
技术指标
9.64
MA5 (5日均线)
8.85
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 | 10.58 | 11.74 | 10.41 | 11.72 | +18.38% | 197,974 | 219,067,330 |
| 2024-09-27 | 9.47 | 9.98 | 9.35 | 9.9 | +7.49% | 84,434 | 81,554,674 |
| 2024-09-26 | 8.76 | 9.21 | 8.7 | 9.21 | +5.14% | 90,492 | 81,138,372 |
| 2024-09-25 | 8.8 | 9.08 | 8.73 | 8.76 | +1.62% | 86,783 | 77,118,898 |
| 2024-09-24 | 7.98 | 8.62 | 7.94 | 8.62 | +8.84% | 90,613 | 75,531,501 |
| 2024-09-23 | 7.97 | 8.1 | 7.89 | 7.92 | -1% | 34,777 | 27,781,313 |
| 2024-09-20 | 8.16 | 8.18 | 7.95 | 8 | -2.2% | 42,488 | 34,113,323 |
| 2024-09-19 | 7.97 | 8.28 | 7.85 | 8.18 | +3.15% | 52,621 | 42,471,988 |
| 2024-09-18 | 8.2 | 8.22 | 7.9 | 7.93 | -3.53% | 47,621 | 37,938,938 |
| 2024-09-13 | 8.46 | 8.51 | 8.13 | 8.22 | -2.95% | 85,577 | 70,384,971 |
| 2024-09-12 | 8.65 | 8.85 | 8.45 | 8.47 | -3.31% | 59,087 | 50,749,772 |
| 2024-09-11 | 8.53 | 8.9 | 8.53 | 8.76 | +1.86% | 54,955 | 48,075,158 |
| 2024-09-10 | 8.84 | 8.85 | 8.45 | 8.6 | -2.82% | 44,675 | 38,367,330 |
| 2024-09-09 | 8.58 | 8.98 | 8.49 | 8.85 | +2.19% | 58,774 | 51,335,334 |
| 2024-09-06 | 8.89 | 8.95 | 8.63 | 8.66 | -2.48% | 34,099 | 29,750,797 |
| 2024-09-05 | 9.04 | 9.19 | 8.81 | 8.88 | -1.22% | 49,781 | 44,591,086 |
| 2024-09-04 | 8.71 | 9.15 | 8.71 | 8.99 | +2.16% | 68,486 | 61,558,090 |
| 2024-09-03 | 8.69 | 8.94 | 8.67 | 8.8 | +0.46% | 40,957 | 36,071,253 |
| 2024-09-02 | 8.59 | 8.95 | 8.55 | 8.76 | +1.27% | 69,085 | 60,660,376 |
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：