股票概览
10.42
+13.14%
+1.21
9.54
开盘价
10.5
最高价
9.33
最低价
264,849
成交量
数据更新至: 2024-09-30
技术指标
9.09
MA5 (5日均线)
8.50
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 | 9.54 | 10.5 | 9.33 | 10.42 | +13.14% | 264,849 | 263,544,307 |
| 2024-09-27 | 8.83 | 9.44 | 8.82 | 9.21 | +5.14% | 207,759 | 189,702,143 |
| 2024-09-26 | 8.7 | 8.79 | 8.56 | 8.76 | +2.46% | 144,981 | 125,567,850 |
| 2024-09-25 | 8.65 | 8.7 | 8.42 | 8.55 | +0.35% | 182,542 | 156,059,088 |
| 2024-09-24 | 8.15 | 8.6 | 7.95 | 8.52 | +4.54% | 185,930 | 154,634,511 |
| 2024-09-23 | 8.19 | 8.33 | 8.03 | 8.15 | +1.75% | 108,580 | 88,945,715 |
| 2024-09-20 | 7.92 | 8.11 | 7.88 | 8.01 | +1.14% | 80,814 | 64,573,687 |
| 2024-09-19 | 7.64 | 7.95 | 7.64 | 7.92 | +4.07% | 88,372 | 69,289,098 |
| 2024-09-18 | 7.87 | 8 | 7.5 | 7.61 | -3.43% | 91,041 | 69,963,394 |
| 2024-09-13 | 7.92 | 8.2 | 7.73 | 7.88 | -0.51% | 122,852 | 97,509,398 |
| 2024-09-12 | 7.83 | 7.98 | 7.78 | 7.92 | +1.15% | 65,984 | 52,148,134 |
| 2024-09-11 | 8 | 8.09 | 7.8 | 7.83 | -2.61% | 71,483 | 56,492,940 |
| 2024-09-10 | 8.18 | 8.18 | 7.66 | 8.04 | -0.12% | 142,756 | 112,259,118 |
| 2024-09-09 | 8.05 | 8.22 | 8.01 | 8.05 | -2.19% | 78,389 | 63,469,240 |
| 2024-09-06 | 8.35 | 8.42 | 8.18 | 8.23 | -1.44% | 68,623 | 56,775,362 |
| 2024-09-05 | 8.29 | 8.59 | 8.21 | 8.35 | -0.12% | 112,672 | 94,658,622 |
| 2024-09-04 | 8.2 | 8.49 | 8.13 | 8.36 | +1.21% | 93,338 | 77,599,963 |
| 2024-09-03 | 8.1 | 8.3 | 8.09 | 8.26 | +1.47% | 82,942 | 67,913,399 |
| 2024-09-02 | 8.25 | 8.41 | 8.11 | 8.14 | -1.93% | 89,038 | 73,405,832 |
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：