股票概览
10.79
+15.77%
+1.47
9.7
开盘价
11
最高价
9.61
最低价
73,314
成交量
数据更新至: 2024-09-30
技术指标
9.21
MA5 (5日均线)
8.65
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 | 9.7 | 11 | 9.61 | 10.79 | +15.77% | 73,314 | 75,138,894 |
| 2024-09-27 | 9.04 | 9.43 | 8.94 | 9.32 | +5.43% | 36,038 | 33,096,032 |
| 2024-09-26 | 8.61 | 8.85 | 8.61 | 8.84 | +2.2% | 18,766 | 16,431,371 |
| 2024-09-25 | 8.58 | 8.79 | 8.55 | 8.65 | +2.13% | 23,219 | 20,160,123 |
| 2024-09-24 | 8.21 | 8.47 | 8.16 | 8.47 | +3.8% | 21,333 | 17,798,239 |
| 2024-09-23 | 8.12 | 8.21 | 7.98 | 8.16 | +0.74% | 11,794 | 9,585,090 |
| 2024-09-20 | 8.23 | 8.23 | 8.03 | 8.1 | -1.1% | 13,264 | 10,732,692 |
| 2024-09-19 | 7.91 | 8.25 | 7.86 | 8.19 | +4.33% | 23,705 | 19,192,768 |
| 2024-09-18 | 8.12 | 8.16 | 7.72 | 7.85 | -2.97% | 19,185 | 15,051,853 |
| 2024-09-13 | 8.45 | 8.5 | 8.08 | 8.09 | -4.37% | 19,467 | 16,008,059 |
| 2024-09-12 | 8.55 | 8.65 | 8.46 | 8.46 | -0.59% | 18,013 | 15,461,934 |
| 2024-09-11 | 8.56 | 8.63 | 8.47 | 8.51 | -0.82% | 9,918 | 8,476,409 |
| 2024-09-10 | 8.42 | 8.58 | 8.34 | 8.58 | +1.78% | 15,920 | 13,501,461 |
| 2024-09-09 | 8.5 | 8.59 | 8.35 | 8.43 | -1.75% | 15,203 | 12,866,150 |
| 2024-09-06 | 8.66 | 8.8 | 8.48 | 8.58 | -1.04% | 17,826 | 15,351,387 |
| 2024-09-05 | 8.44 | 8.68 | 8.44 | 8.67 | +2.73% | 15,525 | 13,311,149 |
| 2024-09-04 | 8.42 | 8.53 | 8.36 | 8.44 | -0.59% | 11,929 | 10,076,022 |
| 2024-09-03 | 8.46 | 8.57 | 8.37 | 8.49 | -0.35% | 15,628 | 13,239,855 |
| 2024-09-02 | 8.66 | 8.82 | 8.51 | 8.52 | -1.96% | 20,160 | 17,452,958 |
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：