股票概览
10.15
+15.47%
+1.36
9.1
开盘价
10.25
最高价
8.93
最低价
401,747
成交量
数据更新至: 2024-09-30
技术指标
8.70
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 | 9.1 | 10.25 | 8.93 | 10.15 | +15.47% | 401,747 | 387,080,851 |
| 2024-09-27 | 8.54 | 8.9 | 8.37 | 8.79 | +5.9% | 215,178 | 185,545,869 |
| 2024-09-26 | 8.1 | 8.3 | 8.08 | 8.3 | +1.72% | 117,355 | 96,118,638 |
| 2024-09-25 | 8.2 | 8.31 | 8.09 | 8.16 | +0.49% | 149,657 | 122,712,973 |
| 2024-09-24 | 7.96 | 8.12 | 7.86 | 8.12 | +2.27% | 116,371 | 93,246,106 |
| 2024-09-23 | 7.73 | 8.02 | 7.7 | 7.94 | +2.45% | 87,253 | 68,999,887 |
| 2024-09-20 | 7.8 | 7.81 | 7.69 | 7.75 | 0% | 50,517 | 39,164,661 |
| 2024-09-19 | 7.62 | 7.81 | 7.55 | 7.75 | +2.24% | 62,991 | 48,550,505 |
| 2024-09-18 | 7.68 | 7.76 | 7.44 | 7.58 | -1.94% | 65,917 | 49,815,603 |
| 2024-09-13 | 7.86 | 7.9 | 7.73 | 7.73 | -0.51% | 66,642 | 52,079,411 |
| 2024-09-12 | 7.68 | 7.86 | 7.68 | 7.77 | +0.65% | 61,551 | 48,126,608 |
| 2024-09-11 | 7.82 | 7.85 | 7.68 | 7.72 | -1.4% | 43,325 | 33,428,005 |
| 2024-09-10 | 7.74 | 7.87 | 7.58 | 7.83 | +1.42% | 59,711 | 46,098,506 |
| 2024-09-09 | 7.68 | 7.81 | 7.62 | 7.72 | -0.64% | 54,890 | 42,325,618 |
| 2024-09-06 | 7.9 | 7.95 | 7.76 | 7.77 | -1.52% | 54,523 | 42,694,806 |
| 2024-09-05 | 7.78 | 7.93 | 7.75 | 7.89 | +1.94% | 62,371 | 48,997,385 |
| 2024-09-04 | 7.82 | 7.84 | 7.72 | 7.74 | -1.9% | 68,484 | 53,185,360 |
| 2024-09-03 | 7.84 | 8.05 | 7.78 | 7.89 | +2.33% | 105,171 | 83,069,118 |
| 2024-09-02 | 8.03 | 8.03 | 7.71 | 7.71 | -3.99% | 112,233 | 88,046,998 |
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：