股票概览
10.35
+14.87%
+1.34
9.31
开盘价
10.59
最高价
9.23
最低价
375,917
成交量
数据更新至: 2024-09-30
技术指标
8.92
MA5 (5日均线)
8.43
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 | 9.31 | 10.59 | 9.23 | 10.35 | +14.87% | 375,917 | 370,096,794 |
| 2024-09-27 | 8.77 | 9.23 | 8.73 | 9.01 | +3.92% | 236,437 | 211,253,424 |
| 2024-09-26 | 8.42 | 8.77 | 8.39 | 8.67 | +2.97% | 197,274 | 170,023,051 |
| 2024-09-25 | 8.2 | 8.69 | 8.2 | 8.42 | +3.06% | 188,351 | 159,387,868 |
| 2024-09-24 | 8.01 | 8.17 | 7.76 | 8.17 | +2.51% | 112,061 | 89,922,910 |
| 2024-09-23 | 7.89 | 8.05 | 7.83 | 7.97 | +0.5% | 59,378 | 47,260,810 |
| 2024-09-20 | 7.92 | 8 | 7.86 | 7.93 | +0.13% | 57,702 | 45,811,186 |
| 2024-09-19 | 7.85 | 7.99 | 7.73 | 7.92 | +2.06% | 86,039 | 68,000,250 |
| 2024-09-18 | 8.02 | 8.03 | 7.62 | 7.76 | -4.08% | 110,922 | 86,515,472 |
| 2024-09-13 | 7.99 | 8.26 | 7.9 | 8.09 | +1.89% | 144,060 | 116,394,519 |
| 2024-09-12 | 7.99 | 8.24 | 7.92 | 7.94 | -0.87% | 84,251 | 67,943,241 |
| 2024-09-11 | 7.95 | 8.3 | 7.85 | 8.01 | +0.25% | 116,930 | 94,357,254 |
| 2024-09-10 | 7.92 | 8.01 | 7.76 | 7.99 | +1.01% | 57,063 | 45,014,412 |
| 2024-09-09 | 7.8 | 7.97 | 7.72 | 7.91 | +0.89% | 44,479 | 34,998,806 |
| 2024-09-06 | 8.01 | 8.07 | 7.82 | 7.84 | -2.37% | 54,940 | 43,439,353 |
| 2024-09-05 | 7.88 | 8.1 | 7.82 | 8.03 | +2.69% | 90,644 | 72,584,315 |
| 2024-09-04 | 7.77 | 7.92 | 7.72 | 7.82 | -0.38% | 51,990 | 40,705,870 |
| 2024-09-03 | 7.74 | 7.92 | 7.68 | 7.85 | +1.16% | 55,615 | 43,389,800 |
| 2024-09-02 | 7.92 | 8.05 | 7.75 | 7.76 | -2.76% | 72,686 | 57,356,867 |
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：