股票概览
10.92
+20%
+1.82
9.5
开盘价
10.92
最高价
9.38
最低价
1,159,237
成交量
数据更新至: 2024-09-30
技术指标
8.89
MA5 (5日均线)
8.23
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 | 9.5 | 10.92 | 9.38 | 10.92 | +20% | 1,159,237 | 1,189,864,169 |
| 2024-09-27 | 8.7 | 9.48 | 8.55 | 9.1 | +6.56% | 910,499 | 811,474,309 |
| 2024-09-26 | 8.08 | 8.63 | 7.99 | 8.54 | +5.82% | 791,372 | 666,635,118 |
| 2024-09-25 | 7.87 | 8.3 | 7.79 | 8.07 | +3.46% | 690,255 | 556,994,408 |
| 2024-09-24 | 7.64 | 7.84 | 7.46 | 7.8 | +1.56% | 483,801 | 371,248,600 |
| 2024-09-23 | 7.75 | 7.96 | 7.63 | 7.68 | -0.9% | 389,285 | 302,949,603 |
| 2024-09-20 | 7.53 | 7.83 | 7.49 | 7.75 | +2.38% | 440,735 | 338,742,436 |
| 2024-09-19 | 7.48 | 7.7 | 7.38 | 7.57 | +1.47% | 337,102 | 254,584,547 |
| 2024-09-18 | 7.4 | 7.53 | 7.2 | 7.46 | +0.81% | 303,905 | 223,306,357 |
| 2024-09-13 | 7.72 | 7.72 | 7.4 | 7.4 | -3.39% | 371,418 | 279,226,748 |
| 2024-09-12 | 7.91 | 7.91 | 7.62 | 7.66 | -1.92% | 336,724 | 261,241,209 |
| 2024-09-11 | 7.78 | 8.06 | 7.69 | 7.81 | +0.13% | 371,006 | 291,230,322 |
| 2024-09-10 | 7.95 | 7.96 | 7.77 | 7.8 | -1.27% | 347,744 | 272,730,032 |
| 2024-09-09 | 8.01 | 8.1 | 7.88 | 7.9 | -1.13% | 386,435 | 307,809,333 |
| 2024-09-06 | 8.28 | 8.39 | 7.95 | 7.99 | -2.56% | 529,661 | 428,654,720 |
| 2024-09-05 | 8.31 | 8.5 | 8.13 | 8.2 | -2.96% | 812,739 | 673,252,049 |
| 2024-09-04 | 9.52 | 9.73 | 8.38 | 8.45 | -8.65% | 1,273,529 | 1,127,134,969 |
| 2024-09-03 | 9.1 | 9.5 | 8.74 | 9.25 | -2.43% | 1,352,248 | 1,234,496,367 |
| 2024-09-02 | 10.19 | 10.48 | 9.02 | 9.48 | -4.44% | 2,078,056 | 2,024,219,242 |
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：