股票概览
10.38
+9.03%
+0.86
9.85
开盘价
10.4
最高价
9.77
最低价
1,111,232
成交量
数据更新至: 2024-09-30
技术指标
9.24
MA5 (5日均线)
8.80
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 | 9.85 | 10.4 | 9.77 | 10.38 | +9.03% | 1,111,232 | 1,125,948,233 |
| 2024-09-27 | 9.02 | 9.54 | 9.01 | 9.52 | +6.49% | 690,146 | 642,173,771 |
| 2024-09-26 | 8.73 | 8.94 | 8.7 | 8.94 | +2.29% | 382,828 | 338,442,378 |
| 2024-09-25 | 8.65 | 8.94 | 8.65 | 8.74 | +1.27% | 436,516 | 384,540,118 |
| 2024-09-24 | 8.48 | 8.67 | 8.45 | 8.63 | +1.41% | 343,765 | 294,705,721 |
| 2024-09-23 | 8.47 | 8.62 | 8.41 | 8.51 | +0.35% | 265,312 | 226,660,129 |
| 2024-09-20 | 8.35 | 8.57 | 8.33 | 8.48 | +1.31% | 338,206 | 286,658,301 |
| 2024-09-19 | 8.27 | 8.43 | 8.15 | 8.37 | +2.57% | 252,990 | 210,168,272 |
| 2024-09-18 | 8.22 | 8.27 | 8.09 | 8.16 | -0.85% | 154,190 | 125,850,706 |
| 2024-09-13 | 8.25 | 8.35 | 8.2 | 8.23 | -0.12% | 181,776 | 150,198,336 |
| 2024-09-12 | 8.25 | 8.41 | 8.22 | 8.24 | +0.12% | 221,852 | 184,497,628 |
| 2024-09-11 | 8.12 | 8.26 | 8.12 | 8.23 | +0.86% | 222,090 | 182,468,306 |
| 2024-09-10 | 8.02 | 8.24 | 7.93 | 8.16 | +2% | 245,475 | 198,283,038 |
| 2024-09-09 | 7.94 | 8.03 | 7.89 | 8 | +0.38% | 164,159 | 130,709,424 |
| 2024-09-06 | 8.1 | 8.15 | 7.95 | 7.97 | -1.73% | 142,403 | 114,514,624 |
| 2024-09-05 | 8.03 | 8.18 | 7.98 | 8.11 | +1.38% | 214,313 | 174,031,729 |
| 2024-09-04 | 7.97 | 8.06 | 7.94 | 8 | -0.5% | 127,718 | 102,354,707 |
| 2024-09-03 | 7.91 | 8.04 | 7.91 | 8.04 | +1.64% | 162,425 | 129,863,620 |
| 2024-09-02 | 8.06 | 8.09 | 7.9 | 7.91 | -1.49% | 213,416 | 170,646,365 |
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：