股票概览
10.07
+15.75%
+1.37
9.1
开盘价
10.16
最高价
8.9
最低价
149,512
成交量
数据更新至: 2024-09-30
技术指标
8.63
MA5 (5日均线)
8.19
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 | 10.16 | 8.9 | 10.07 | +15.75% | 149,512 | 143,187,908 |
| 2024-09-27 | 8.39 | 8.88 | 8.36 | 8.7 | +5.2% | 72,684 | 62,445,541 |
| 2024-09-26 | 8.1 | 8.27 | 8.09 | 8.27 | +1.97% | 32,837 | 26,906,373 |
| 2024-09-25 | 8.12 | 8.3 | 8.06 | 8.11 | +1.38% | 43,138 | 35,288,249 |
| 2024-09-24 | 7.7 | 8 | 7.7 | 8 | +3.9% | 34,862 | 27,548,987 |
| 2024-09-23 | 7.72 | 7.77 | 7.63 | 7.7 | -0.26% | 12,788 | 9,845,326 |
| 2024-09-20 | 7.88 | 7.91 | 7.69 | 7.72 | -1.66% | 18,356 | 14,245,448 |
| 2024-09-19 | 7.75 | 7.9 | 7.72 | 7.85 | +1.95% | 19,773 | 15,476,966 |
| 2024-09-18 | 7.85 | 7.86 | 7.54 | 7.7 | -1.28% | 22,565 | 17,294,655 |
| 2024-09-13 | 8.08 | 8.13 | 7.8 | 7.8 | -2.5% | 22,951 | 18,177,114 |
| 2024-09-12 | 8.1 | 8.26 | 8 | 8 | -1.84% | 29,122 | 23,690,442 |
| 2024-09-11 | 8 | 8.42 | 8 | 8.15 | +0.87% | 35,796 | 29,382,146 |
| 2024-09-10 | 8.08 | 8.17 | 8.01 | 8.08 | +0.75% | 16,240 | 13,128,707 |
| 2024-09-09 | 8.01 | 8.12 | 7.94 | 8.02 | +0.12% | 14,586 | 11,724,090 |
| 2024-09-06 | 8.19 | 8.29 | 8.01 | 8.01 | -2.79% | 23,205 | 18,806,972 |
| 2024-09-05 | 8.25 | 8.39 | 8.17 | 8.24 | -0.12% | 24,664 | 20,340,583 |
| 2024-09-04 | 8.19 | 8.54 | 8.13 | 8.25 | +0.12% | 38,818 | 32,366,407 |
| 2024-09-03 | 8.15 | 8.34 | 8.1 | 8.24 | +1.35% | 19,955 | 16,460,577 |
| 2024-09-02 | 8.19 | 8.33 | 8.12 | 8.13 | -1.09% | 19,797 | 16,284,401 |
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：