股票概览
10.41
+12.06%
+1.12
9.55
开盘价
10.64
最高价
9.35
最低价
399,405
成交量
数据更新至: 2024-09-30
技术指标
9.10
MA5 (5日均线)
8.66
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 | 9.55 | 10.64 | 9.35 | 10.41 | +12.06% | 399,405 | 397,614,816 |
| 2024-09-27 | 8.99 | 9.42 | 8.85 | 9.29 | +4.15% | 283,188 | 257,976,626 |
| 2024-09-26 | 8.4 | 9.07 | 8.4 | 8.92 | +5.44% | 218,673 | 191,811,934 |
| 2024-09-25 | 8.48 | 8.67 | 8.45 | 8.46 | +0.36% | 106,372 | 91,048,879 |
| 2024-09-24 | 8.22 | 8.44 | 8.04 | 8.43 | +3.44% | 94,240 | 78,039,196 |
| 2024-09-23 | 8.18 | 8.21 | 8.08 | 8.15 | -0.12% | 51,414 | 41,828,701 |
| 2024-09-20 | 8.33 | 8.35 | 8.1 | 8.16 | -2.04% | 66,141 | 54,183,264 |
| 2024-09-19 | 8.28 | 8.41 | 8.16 | 8.33 | +1.34% | 67,675 | 56,226,021 |
| 2024-09-18 | 8.24 | 8.26 | 8 | 8.22 | +0.24% | 59,761 | 48,469,610 |
| 2024-09-13 | 8.44 | 8.52 | 8.2 | 8.2 | -2.38% | 76,298 | 63,207,754 |
| 2024-09-12 | 8.52 | 8.59 | 8.35 | 8.4 | -1.06% | 52,006 | 44,159,440 |
| 2024-09-11 | 8.52 | 8.61 | 8.46 | 8.49 | -0.93% | 46,998 | 40,072,581 |
| 2024-09-10 | 8.47 | 8.63 | 8.36 | 8.57 | +1.18% | 62,903 | 53,499,781 |
| 2024-09-09 | 8.46 | 8.55 | 8.28 | 8.47 | -0.47% | 73,807 | 62,376,566 |
| 2024-09-06 | 8.88 | 8.95 | 8.49 | 8.51 | -4.49% | 137,271 | 119,078,470 |
| 2024-09-05 | 8.92 | 9.08 | 8.84 | 8.91 | +0.56% | 103,212 | 92,384,905 |
| 2024-09-04 | 8.91 | 9.1 | 8.76 | 8.86 | -2.64% | 135,798 | 120,998,549 |
| 2024-09-03 | 8.96 | 9.2 | 8.91 | 9.1 | +0.44% | 145,717 | 132,287,554 |
| 2024-09-02 | 9.23 | 9.39 | 8.95 | 9.06 | -3.31% | 215,787 | 196,878,541 |
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：