股票概览
10.44
+10.01%
+0.95
9.71
开盘价
10.44
最高价
9.6
最低价
205,560
成交量
数据更新至: 2024-09-30
技术指标
9.39
MA5 (5日均线)
8.97
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 | 9.71 | 10.44 | 9.6 | 10.44 | +10.01% | 205,560 | 207,884,329 |
| 2024-09-27 | 9.32 | 9.58 | 9.23 | 9.49 | +3.26% | 81,857 | 76,900,463 |
| 2024-09-26 | 8.96 | 9.19 | 8.91 | 9.19 | +2.22% | 48,931 | 44,364,690 |
| 2024-09-25 | 8.92 | 9.18 | 8.92 | 8.99 | +1.47% | 64,801 | 58,620,772 |
| 2024-09-24 | 8.65 | 8.88 | 8.63 | 8.86 | +2.9% | 44,417 | 38,979,681 |
| 2024-09-23 | 8.56 | 8.69 | 8.5 | 8.61 | 0% | 34,768 | 29,907,302 |
| 2024-09-20 | 8.57 | 8.68 | 8.52 | 8.61 | 0% | 31,201 | 26,805,313 |
| 2024-09-19 | 8.52 | 8.69 | 8.47 | 8.61 | +1.53% | 44,988 | 38,628,050 |
| 2024-09-18 | 8.42 | 8.56 | 8.33 | 8.48 | +0.83% | 33,265 | 28,088,947 |
| 2024-09-13 | 8.51 | 8.53 | 8.41 | 8.41 | -0.94% | 30,297 | 25,646,317 |
| 2024-09-12 | 8.45 | 8.58 | 8.44 | 8.49 | +0.59% | 33,315 | 28,324,730 |
| 2024-09-11 | 8.57 | 8.6 | 8.41 | 8.44 | -1.52% | 42,814 | 36,247,066 |
| 2024-09-10 | 8.58 | 8.62 | 8.45 | 8.57 | +0.23% | 32,800 | 27,966,855 |
| 2024-09-09 | 8.56 | 8.65 | 8.5 | 8.55 | -0.47% | 39,822 | 34,113,188 |
| 2024-09-06 | 8.86 | 8.86 | 8.58 | 8.59 | -2.61% | 42,519 | 36,983,205 |
| 2024-09-05 | 8.81 | 8.92 | 8.77 | 8.82 | +0.57% | 27,927 | 24,672,402 |
| 2024-09-04 | 8.95 | 8.98 | 8.76 | 8.77 | -2.01% | 37,940 | 33,540,512 |
| 2024-09-03 | 9.03 | 9.1 | 8.9 | 8.95 | -1.1% | 43,114 | 38,779,759 |
| 2024-09-02 | 9.1 | 9.29 | 9.05 | 9.05 | -0.88% | 37,917 | 34,719,054 |
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：