股票概览
10.78
+14.07%
+1.33
9.79
开盘价
10.87
最高价
9.71
最低价
319,493
成交量
数据更新至: 2024-09-30
技术指标
9.21
MA5 (5日均线)
8.69
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 | 9.79 | 10.87 | 9.71 | 10.78 | +14.07% | 319,493 | 328,842,843 |
| 2024-09-27 | 8.95 | 9.57 | 8.93 | 9.45 | +6.78% | 161,931 | 150,047,860 |
| 2024-09-26 | 8.46 | 8.85 | 8.45 | 8.85 | +4.36% | 74,928 | 64,885,990 |
| 2024-09-25 | 8.56 | 8.72 | 8.47 | 8.48 | -0.12% | 80,883 | 69,586,626 |
| 2024-09-24 | 8.28 | 8.49 | 8.25 | 8.49 | +3.28% | 70,820 | 59,532,376 |
| 2024-09-23 | 8.2 | 8.36 | 8.2 | 8.22 | -0.48% | 29,909 | 24,707,604 |
| 2024-09-20 | 8.27 | 8.28 | 8.18 | 8.26 | +0.12% | 29,360 | 24,180,566 |
| 2024-09-19 | 8.08 | 8.34 | 8.02 | 8.25 | +2.74% | 39,532 | 32,481,237 |
| 2024-09-18 | 8.08 | 8.12 | 7.94 | 8.03 | -0.86% | 25,911 | 20,796,920 |
| 2024-09-13 | 8.26 | 8.29 | 8.1 | 8.1 | -1.58% | 20,763 | 16,952,625 |
| 2024-09-12 | 8.23 | 8.38 | 8.23 | 8.23 | -0.48% | 22,247 | 18,462,165 |
| 2024-09-11 | 8.17 | 8.32 | 8.13 | 8.27 | +1.1% | 33,545 | 27,667,080 |
| 2024-09-10 | 8.12 | 8.22 | 8 | 8.18 | +1.24% | 32,529 | 26,397,263 |
| 2024-09-09 | 8.09 | 8.17 | 8.03 | 8.08 | -0.37% | 23,366 | 18,914,378 |
| 2024-09-06 | 8.3 | 8.33 | 8.1 | 8.11 | -2.29% | 28,078 | 22,935,123 |
| 2024-09-05 | 8.3 | 8.39 | 8.24 | 8.3 | +0.36% | 23,526 | 19,547,119 |
| 2024-09-04 | 8.22 | 8.32 | 8.2 | 8.27 | -0.12% | 24,155 | 19,969,975 |
| 2024-09-03 | 8.25 | 8.36 | 8.2 | 8.28 | +0.85% | 23,237 | 19,254,530 |
| 2024-09-02 | 8.35 | 8.38 | 8.21 | 8.21 | -1.79% | 36,190 | 30,018,441 |
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：