股票概览
10.18
+14.13%
+1.26
9.38
开盘价
10.39
最高价
9.1
最低价
500,313
成交量
数据更新至: 2024-09-30
技术指标
8.79
MA5 (5日均线)
8.32
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 | 9.38 | 10.39 | 9.1 | 10.18 | +14.13% | 500,313 | 487,938,755 |
| 2024-09-27 | 8.62 | 9.01 | 8.51 | 8.92 | +5.81% | 223,852 | 195,850,497 |
| 2024-09-26 | 8.2 | 8.43 | 8.18 | 8.43 | +2.31% | 123,618 | 102,895,390 |
| 2024-09-25 | 8.19 | 8.45 | 8.19 | 8.24 | +0.61% | 160,016 | 133,315,286 |
| 2024-09-24 | 7.92 | 8.2 | 7.89 | 8.19 | +3.54% | 110,691 | 89,460,601 |
| 2024-09-23 | 7.81 | 7.94 | 7.75 | 7.91 | +1.28% | 68,873 | 54,293,901 |
| 2024-09-20 | 7.9 | 7.95 | 7.78 | 7.81 | -1.26% | 54,915 | 43,093,403 |
| 2024-09-19 | 7.8 | 7.95 | 7.77 | 7.91 | +2.06% | 62,982 | 49,588,253 |
| 2024-09-18 | 7.9 | 7.93 | 7.63 | 7.75 | -1.52% | 68,380 | 52,965,569 |
| 2024-09-13 | 8.02 | 8.07 | 7.85 | 7.87 | -1.87% | 67,938 | 53,895,017 |
| 2024-09-12 | 8.04 | 8.13 | 8.01 | 8.02 | -0.37% | 50,550 | 40,781,564 |
| 2024-09-11 | 8.12 | 8.15 | 8.02 | 8.05 | -1.71% | 63,226 | 51,035,121 |
| 2024-09-10 | 8.15 | 8.23 | 7.98 | 8.19 | +0.37% | 88,958 | 71,931,688 |
| 2024-09-09 | 8.12 | 8.22 | 8.09 | 8.16 | -0.24% | 59,395 | 48,400,661 |
| 2024-09-06 | 8.38 | 8.4 | 8.15 | 8.18 | -2.39% | 81,910 | 67,466,233 |
| 2024-09-05 | 8.32 | 8.44 | 8.31 | 8.38 | +0.72% | 60,681 | 50,765,083 |
| 2024-09-04 | 8.32 | 8.41 | 8.28 | 8.32 | -1.07% | 68,521 | 57,113,903 |
| 2024-09-03 | 8.39 | 8.53 | 8.33 | 8.41 | +0.36% | 72,299 | 60,900,464 |
| 2024-09-02 | 8.58 | 8.64 | 8.36 | 8.38 | -2.33% | 98,054 | 83,318,153 |
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：