股票概览
10.52
+19.95%
+1.75
9.35
开盘价
10.52
最高价
9.09
最低价
1,857,460
成交量
数据更新至: 2024-09-30
技术指标
8.53
MA5 (5日均线)
7.81
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 | 9.35 | 10.52 | 9.09 | 10.52 | +19.95% | 1,857,460 | 1,807,171,756 |
| 2024-09-27 | 8.39 | 8.86 | 8.19 | 8.77 | +6.43% | 1,027,398 | 874,501,954 |
| 2024-09-26 | 7.6 | 8.24 | 7.57 | 8.24 | +7.99% | 835,611 | 665,771,161 |
| 2024-09-25 | 7.56 | 7.83 | 7.53 | 7.63 | +1.73% | 565,504 | 433,461,260 |
| 2024-09-24 | 7.19 | 7.5 | 7.14 | 7.5 | +6.38% | 599,318 | 439,495,562 |
| 2024-09-23 | 7.07 | 7.17 | 7.02 | 7.05 | -0.28% | 212,015 | 150,223,521 |
| 2024-09-20 | 7.14 | 7.14 | 7.02 | 7.07 | -1.12% | 227,626 | 160,662,063 |
| 2024-09-19 | 7.11 | 7.35 | 7.08 | 7.15 | +1.27% | 324,773 | 233,612,639 |
| 2024-09-18 | 7.15 | 7.15 | 6.93 | 7.06 | -0.98% | 257,421 | 180,459,207 |
| 2024-09-13 | 7.27 | 7.31 | 7.13 | 7.13 | -1.66% | 173,174 | 124,792,481 |
| 2024-09-12 | 7.36 | 7.46 | 7.25 | 7.25 | -1.49% | 217,889 | 159,944,003 |
| 2024-09-11 | 7.36 | 7.4 | 7.3 | 7.36 | -0.81% | 203,466 | 149,553,031 |
| 2024-09-10 | 7.53 | 7.56 | 7.2 | 7.42 | -1.72% | 372,988 | 273,915,962 |
| 2024-09-09 | 7.49 | 7.68 | 7.47 | 7.55 | +0.4% | 279,387 | 211,444,401 |
| 2024-09-06 | 7.66 | 7.73 | 7.51 | 7.52 | -1.96% | 245,704 | 186,991,875 |
| 2024-09-05 | 7.64 | 7.74 | 7.6 | 7.67 | +0.79% | 210,825 | 161,706,239 |
| 2024-09-04 | 7.59 | 7.72 | 7.59 | 7.61 | -0.52% | 207,261 | 158,394,990 |
| 2024-09-03 | 7.57 | 7.71 | 7.54 | 7.65 | +1.06% | 208,796 | 159,384,122 |
| 2024-09-02 | 7.78 | 7.87 | 7.56 | 7.57 | -2.57% | 378,194 | 291,894,330 |
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：