股票概览
10.71
+7.64%
+0.76
10.2
开盘价
10.84
最高价
9.97
最低价
132,480
成交量
数据更新至: 2024-09-30
技术指标
9.82
MA5 (5日均线)
9.43
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 | 10.2 | 10.84 | 9.97 | 10.71 | +7.64% | 132,480 | 138,319,469 |
| 2024-09-27 | 9.84 | 10.03 | 9.69 | 9.95 | +3% | 73,444 | 72,546,550 |
| 2024-09-26 | 9.5 | 9.67 | 9.41 | 9.66 | +2.11% | 33,219 | 31,723,341 |
| 2024-09-25 | 9.51 | 9.75 | 9.44 | 9.46 | +1.28% | 49,917 | 47,694,072 |
| 2024-09-24 | 9.12 | 9.35 | 9.1 | 9.34 | +2.98% | 32,697 | 30,177,365 |
| 2024-09-23 | 9.05 | 9.11 | 9.03 | 9.07 | +0.44% | 10,736 | 9,740,557 |
| 2024-09-20 | 9.11 | 9.13 | 9.01 | 9.03 | -1.31% | 11,851 | 10,741,118 |
| 2024-09-19 | 8.89 | 9.19 | 8.89 | 9.15 | +2.69% | 17,964 | 16,327,600 |
| 2024-09-18 | 9 | 9 | 8.82 | 8.91 | -1% | 16,029 | 14,247,667 |
| 2024-09-13 | 9.03 | 9.06 | 8.99 | 9 | -0.33% | 12,776 | 11,508,353 |
| 2024-09-12 | 9.03 | 9.15 | 9.01 | 9.03 | 0% | 10,613 | 9,629,154 |
| 2024-09-11 | 9.11 | 9.14 | 8.99 | 9.03 | -1.31% | 16,102 | 14,593,751 |
| 2024-09-10 | 9.22 | 9.34 | 9.03 | 9.15 | -0.97% | 20,414 | 18,639,133 |
| 2024-09-09 | 9.24 | 9.32 | 9.17 | 9.24 | -0.22% | 17,759 | 16,404,659 |
| 2024-09-06 | 9.35 | 9.49 | 9.23 | 9.26 | -0.96% | 31,468 | 29,364,859 |
| 2024-09-05 | 9.3 | 9.35 | 9.21 | 9.35 | +1.85% | 32,441 | 30,138,162 |
| 2024-09-04 | 9.12 | 9.37 | 9.07 | 9.18 | +0.66% | 30,670 | 28,330,050 |
| 2024-09-03 | 9.07 | 9.19 | 8.99 | 9.12 | +1.22% | 17,465 | 15,886,956 |
| 2024-09-02 | 9.25 | 9.25 | 9.01 | 9.01 | -2.7% | 26,941 | 24,609,861 |
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：