股票概览
10.2
+13.59%
+1.22
9.27
开盘价
10.44
最高价
9.19
最低价
161,009
成交量
数据更新至: 2024-09-30
技术指标
8.91
MA5 (5日均线)
8.49
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 | 9.27 | 10.44 | 9.19 | 10.2 | +13.59% | 161,009 | 156,483,282 |
| 2024-09-27 | 8.67 | 9.13 | 8.62 | 8.98 | +4.3% | 108,808 | 96,371,939 |
| 2024-09-26 | 8.42 | 8.65 | 8.38 | 8.61 | +2.5% | 62,301 | 53,070,523 |
| 2024-09-25 | 8.42 | 8.57 | 8.33 | 8.4 | +0.24% | 61,618 | 52,127,623 |
| 2024-09-24 | 8.11 | 8.39 | 7.98 | 8.38 | +3.97% | 50,219 | 41,384,345 |
| 2024-09-23 | 8.04 | 8.17 | 7.98 | 8.06 | -0.25% | 26,577 | 21,482,966 |
| 2024-09-20 | 8.18 | 8.25 | 8.05 | 8.08 | -1.1% | 25,209 | 20,509,083 |
| 2024-09-19 | 8.01 | 8.24 | 7.98 | 8.17 | +2.38% | 35,045 | 28,536,145 |
| 2024-09-18 | 8.15 | 8.17 | 7.83 | 7.98 | -0.62% | 35,907 | 28,563,255 |
| 2024-09-13 | 8.28 | 8.34 | 8.02 | 8.03 | -3.37% | 48,403 | 39,425,841 |
| 2024-09-12 | 8.3 | 8.55 | 8.29 | 8.31 | +0.12% | 50,119 | 42,251,215 |
| 2024-09-11 | 8.31 | 8.36 | 8.25 | 8.3 | -0.36% | 23,172 | 19,249,134 |
| 2024-09-10 | 8.2 | 8.34 | 8.1 | 8.33 | +2.08% | 31,332 | 25,797,443 |
| 2024-09-09 | 8.09 | 8.28 | 8.02 | 8.16 | +0.12% | 32,210 | 26,318,869 |
| 2024-09-06 | 8.42 | 8.48 | 8.12 | 8.15 | -3.21% | 51,004 | 42,206,652 |
| 2024-09-05 | 8.45 | 8.51 | 8.35 | 8.42 | -0.12% | 37,019 | 31,223,270 |
| 2024-09-04 | 8.33 | 8.53 | 8.28 | 8.43 | +0.48% | 45,212 | 38,163,472 |
| 2024-09-03 | 8.36 | 8.48 | 8.3 | 8.39 | -0.12% | 42,623 | 35,723,762 |
| 2024-09-02 | 8.47 | 8.6 | 8.38 | 8.4 | -0.94% | 60,733 | 51,543,204 |
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：