股票概览
10.3
+7.52%
+0.72
10
开盘价
10.41
最高价
9.49
最低价
246,219
成交量
数据更新至: 2024-09-30
技术指标
9.41
MA5 (5日均线)
8.99
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 | 10.41 | 9.49 | 10.3 | +7.52% | 246,219 | 246,174,904 |
| 2024-09-27 | 9.32 | 9.74 | 9.26 | 9.58 | +3.79% | 161,919 | 153,589,082 |
| 2024-09-26 | 9.02 | 9.23 | 8.95 | 9.23 | +1.76% | 121,066 | 110,486,726 |
| 2024-09-25 | 9.06 | 9.45 | 9.04 | 9.07 | +2.02% | 195,108 | 180,026,140 |
| 2024-09-24 | 8.53 | 8.9 | 8.51 | 8.89 | +4.83% | 137,805 | 120,199,194 |
| 2024-09-23 | 8.49 | 8.56 | 8.45 | 8.48 | -0.7% | 74,472 | 63,345,124 |
| 2024-09-20 | 8.7 | 8.72 | 8.49 | 8.54 | -1.95% | 80,126 | 68,646,645 |
| 2024-09-19 | 8.59 | 8.76 | 8.53 | 8.71 | +1.75% | 86,238 | 74,796,281 |
| 2024-09-18 | 8.57 | 8.64 | 8.37 | 8.56 | -0.12% | 79,490 | 67,562,443 |
| 2024-09-13 | 8.55 | 8.75 | 8.54 | 8.57 | -0.7% | 80,797 | 69,774,241 |
| 2024-09-12 | 8.71 | 8.81 | 8.62 | 8.63 | -1.37% | 117,921 | 102,711,404 |
| 2024-09-11 | 8.6 | 8.88 | 8.49 | 8.75 | +1.39% | 153,580 | 133,458,793 |
| 2024-09-10 | 8.5 | 8.65 | 8.4 | 8.63 | +2.01% | 84,370 | 71,883,934 |
| 2024-09-09 | 8.45 | 8.53 | 8.33 | 8.46 | -0.47% | 81,362 | 68,678,013 |
| 2024-09-06 | 8.64 | 8.79 | 8.45 | 8.5 | -0.82% | 147,520 | 127,018,746 |
| 2024-09-05 | 8.5 | 8.6 | 8.46 | 8.57 | +0.71% | 78,381 | 66,887,294 |
| 2024-09-04 | 8.55 | 8.68 | 8.4 | 8.51 | -1.16% | 97,734 | 83,663,811 |
| 2024-09-03 | 8.62 | 8.69 | 8.45 | 8.61 | +2.5% | 129,800 | 111,340,767 |
| 2024-09-02 | 8.68 | 8.82 | 8.39 | 8.4 | -2.78% | 128,631 | 110,691,659 |
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：