股票概览
10.87
+15.03%
+1.42
9.86
开盘价
10.95
最高价
9.64
最低价
729,056
成交量
数据更新至: 2024-09-30
技术指标
9.29
MA5 (5日均线)
8.74
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 | 9.86 | 10.95 | 9.64 | 10.87 | +15.03% | 729,056 | 751,420,584 |
| 2024-09-27 | 9.05 | 9.6 | 9 | 9.45 | +5.94% | 471,612 | 438,461,200 |
| 2024-09-26 | 8.59 | 8.92 | 8.54 | 8.92 | +3.6% | 276,149 | 240,960,072 |
| 2024-09-25 | 8.62 | 8.88 | 8.6 | 8.61 | +0.12% | 294,022 | 257,080,271 |
| 2024-09-24 | 8.33 | 8.62 | 8.21 | 8.6 | +3.37% | 273,610 | 231,585,419 |
| 2024-09-23 | 8.21 | 8.48 | 8.16 | 8.32 | +1.71% | 164,572 | 137,649,558 |
| 2024-09-20 | 8.28 | 8.36 | 8.1 | 8.18 | -0.97% | 125,532 | 103,025,916 |
| 2024-09-19 | 8.08 | 8.35 | 8.03 | 8.26 | +2.86% | 152,001 | 124,806,908 |
| 2024-09-18 | 8.21 | 8.24 | 7.97 | 8.03 | -2.07% | 155,702 | 125,310,298 |
| 2024-09-13 | 8.32 | 8.43 | 8.2 | 8.2 | -1.91% | 145,454 | 120,761,011 |
| 2024-09-12 | 8.4 | 8.48 | 8.34 | 8.36 | +0.24% | 151,694 | 127,583,816 |
| 2024-09-11 | 8.56 | 8.57 | 8.28 | 8.34 | -3.02% | 169,828 | 142,652,867 |
| 2024-09-10 | 8.48 | 8.63 | 8.24 | 8.6 | +1.78% | 222,474 | 187,044,648 |
| 2024-09-09 | 8.69 | 8.73 | 8.4 | 8.45 | -1.4% | 199,974 | 170,699,061 |
| 2024-09-06 | 8.8 | 8.87 | 8.55 | 8.57 | -2.72% | 184,737 | 160,388,744 |
| 2024-09-05 | 8.57 | 8.83 | 8.55 | 8.81 | +2.32% | 184,346 | 160,959,446 |
| 2024-09-04 | 8.77 | 8.81 | 8.51 | 8.61 | -3.26% | 224,388 | 193,607,473 |
| 2024-09-03 | 8.8 | 8.97 | 8.78 | 8.9 | +0.79% | 196,138 | 174,143,635 |
| 2024-09-02 | 9.11 | 9.22 | 8.82 | 8.83 | -3.81% | 275,659 | 247,280,139 |
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：