股票概览
10.46
+9.99%
+0.95
9.75
开盘价
10.46
最高价
9.67
最低价
423,900
成交量
数据更新至: 2024-09-30
技术指标
9.31
MA5 (5日均线)
8.75
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 | 9.75 | 10.46 | 9.67 | 10.46 | +9.99% | 423,900 | 429,094,861 |
| 2024-09-27 | 9.03 | 9.7 | 9.03 | 9.51 | +4.16% | 387,529 | 365,944,311 |
| 2024-09-26 | 9.01 | 9.15 | 8.83 | 9.13 | +3.99% | 376,274 | 338,725,010 |
| 2024-09-25 | 8.65 | 8.96 | 8.63 | 8.78 | +1.5% | 250,235 | 220,232,554 |
| 2024-09-24 | 8.53 | 8.78 | 8.28 | 8.65 | +1.05% | 294,212 | 251,009,178 |
| 2024-09-23 | 8.39 | 9.02 | 8.37 | 8.56 | +2.27% | 302,892 | 262,243,496 |
| 2024-09-20 | 8.16 | 8.52 | 8.14 | 8.37 | +2.83% | 222,673 | 185,848,527 |
| 2024-09-19 | 7.95 | 8.18 | 7.92 | 8.14 | +2.91% | 139,878 | 113,389,239 |
| 2024-09-18 | 7.99 | 8.18 | 7.82 | 7.91 | -1.37% | 99,016 | 78,762,148 |
| 2024-09-13 | 8.17 | 8.25 | 8 | 8.02 | -2.79% | 149,638 | 120,803,426 |
| 2024-09-12 | 8 | 8.63 | 7.98 | 8.25 | +2.87% | 218,082 | 180,632,448 |
| 2024-09-11 | 8.25 | 8.3 | 8 | 8.02 | -4.3% | 167,959 | 136,327,119 |
| 2024-09-10 | 8.35 | 8.54 | 7.97 | 8.38 | +0.36% | 243,330 | 200,580,285 |
| 2024-09-09 | 8.46 | 8.67 | 8.26 | 8.35 | -2.34% | 105,509 | 88,440,420 |
| 2024-09-06 | 8.65 | 8.78 | 8.41 | 8.55 | -1.72% | 100,272 | 85,558,887 |
| 2024-09-05 | 8.58 | 8.85 | 8.58 | 8.7 | +0.93% | 120,147 | 104,280,924 |
| 2024-09-04 | 8.49 | 8.86 | 8.45 | 8.62 | +0.35% | 154,633 | 134,210,555 |
| 2024-09-03 | 8.38 | 8.66 | 8.27 | 8.59 | +2.26% | 177,996 | 151,041,757 |
| 2024-09-02 | 8.27 | 8.88 | 8.27 | 8.4 | +0.12% | 194,355 | 165,406,334 |
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：