股票概览
10.59
+12.3%
+1.16
9.65
开盘价
10.79
最高价
9.49
最低价
345,991
成交量
数据更新至: 2024-09-30
技术指标
8.62
MA5 (5日均线)
7.85
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 | 9.65 | 10.79 | 9.49 | 10.59 | +12.3% | 345,991 | 349,292,988 |
| 2024-09-27 | 8.18 | 9.49 | 8.08 | 9.43 | +18.77% | 310,586 | 278,892,602 |
| 2024-09-26 | 7.62 | 7.96 | 7.6 | 7.94 | +1.93% | 139,762 | 108,937,621 |
| 2024-09-25 | 7.42 | 8.33 | 7.42 | 7.79 | +5.84% | 209,898 | 165,372,406 |
| 2024-09-24 | 7.12 | 7.36 | 7.03 | 7.36 | +3.08% | 90,033 | 64,926,544 |
| 2024-09-23 | 7.05 | 7.23 | 7.01 | 7.14 | +0.14% | 58,413 | 41,628,515 |
| 2024-09-20 | 7.1 | 7.19 | 7.08 | 7.13 | +0.28% | 64,012 | 45,678,894 |
| 2024-09-19 | 7.1 | 7.25 | 6.95 | 7.11 | +0.42% | 99,657 | 70,642,386 |
| 2024-09-18 | 6.97 | 7.25 | 6.79 | 7.08 | +2.02% | 135,708 | 95,457,137 |
| 2024-09-13 | 6.75 | 7.1 | 6.66 | 6.94 | +3.12% | 127,144 | 87,839,992 |
| 2024-09-12 | 6.69 | 6.94 | 6.61 | 6.73 | +1.66% | 59,202 | 40,181,439 |
| 2024-09-11 | 6.74 | 6.74 | 6.58 | 6.62 | -1.78% | 29,558 | 19,630,518 |
| 2024-09-10 | 6.81 | 6.81 | 6.6 | 6.74 | +0.45% | 33,605 | 22,449,082 |
| 2024-09-09 | 6.68 | 6.9 | 6.68 | 6.71 | +0.6% | 53,477 | 36,266,537 |
| 2024-09-06 | 6.83 | 6.87 | 6.64 | 6.67 | -2.34% | 41,834 | 28,077,206 |
| 2024-09-05 | 6.69 | 6.87 | 6.66 | 6.83 | +2.71% | 44,045 | 29,900,474 |
| 2024-09-04 | 6.73 | 6.79 | 6.61 | 6.65 | -1.92% | 42,159 | 28,137,373 |
| 2024-09-03 | 6.78 | 6.87 | 6.72 | 6.78 | -0.15% | 37,276 | 25,307,697 |
| 2024-09-02 | 6.97 | 7.05 | 6.77 | 6.79 | -2.72% | 57,179 | 39,350,449 |
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：