股票概览
10.01
+13.24%
+1.17
9.18
开盘价
10.35
最高价
9.01
最低价
156,704
成交量
数据更新至: 2024-09-30
技术指标
8.74
MA5 (5日均线)
8.31
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 | 9.18 | 10.35 | 9.01 | 10.01 | +13.24% | 156,704 | 150,781,201 |
| 2024-09-27 | 8.5 | 8.97 | 8.45 | 8.84 | +5.24% | 106,820 | 93,036,965 |
| 2024-09-26 | 8.23 | 8.4 | 8.16 | 8.4 | +2.07% | 61,474 | 50,903,550 |
| 2024-09-25 | 8.19 | 8.45 | 8.19 | 8.23 | +0.37% | 75,581 | 62,676,810 |
| 2024-09-24 | 7.98 | 8.2 | 7.84 | 8.2 | +2.89% | 62,957 | 50,670,328 |
| 2024-09-23 | 7.94 | 8.03 | 7.88 | 7.97 | +0.38% | 36,759 | 29,271,184 |
| 2024-09-20 | 7.9 | 8.01 | 7.85 | 7.94 | +0.63% | 44,491 | 35,272,630 |
| 2024-09-19 | 7.76 | 7.93 | 7.73 | 7.89 | +1.81% | 43,423 | 34,166,388 |
| 2024-09-18 | 7.89 | 7.95 | 7.64 | 7.75 | -1.65% | 50,200 | 38,811,912 |
| 2024-09-13 | 7.94 | 8.14 | 7.87 | 7.88 | -0.88% | 51,930 | 41,316,145 |
| 2024-09-12 | 8.25 | 8.3 | 7.94 | 7.95 | -2.33% | 53,722 | 43,355,607 |
| 2024-09-11 | 8.16 | 8.22 | 8.1 | 8.14 | -1.21% | 42,691 | 34,802,545 |
| 2024-09-10 | 8.51 | 8.58 | 7.97 | 8.24 | -3.96% | 104,829 | 86,137,396 |
| 2024-09-09 | 8.61 | 8.73 | 8.43 | 8.58 | -2.5% | 67,173 | 57,514,817 |
| 2024-09-06 | 8.61 | 8.95 | 8.42 | 8.8 | +1.03% | 112,350 | 97,770,477 |
| 2024-09-05 | 8.53 | 8.72 | 8.32 | 8.71 | +1.75% | 96,030 | 81,884,480 |
| 2024-09-04 | 8.78 | 8.82 | 8.52 | 8.56 | -4.89% | 97,270 | 84,247,629 |
| 2024-09-03 | 9.05 | 9.13 | 8.59 | 9 | -1.75% | 141,584 | 124,946,740 |
| 2024-09-02 | 9.42 | 9.67 | 9.08 | 9.16 | -4.78% | 133,673 | 124,708,960 |
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：