股票概览
10.81
+15.37%
+1.44
9.75
开盘价
10.98
最高价
9.5
最低价
301,634
成交量
数据更新至: 2024-09-30
技术指标
9.28
MA5 (5日均线)
8.82
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 | 9.75 | 10.98 | 9.5 | 10.81 | +15.37% | 301,634 | 309,604,225 |
| 2024-09-27 | 9 | 9.54 | 8.94 | 9.37 | +5.64% | 169,085 | 156,004,600 |
| 2024-09-26 | 8.64 | 8.88 | 8.61 | 8.87 | +2.07% | 103,586 | 90,862,932 |
| 2024-09-25 | 8.71 | 8.94 | 8.65 | 8.69 | +0.23% | 131,138 | 115,243,978 |
| 2024-09-24 | 8.45 | 8.67 | 8.28 | 8.67 | +2.97% | 125,037 | 106,307,729 |
| 2024-09-23 | 8.31 | 8.5 | 8.22 | 8.42 | +1.2% | 94,306 | 79,320,255 |
| 2024-09-20 | 8.36 | 8.44 | 8.18 | 8.32 | -0.36% | 74,363 | 61,761,672 |
| 2024-09-19 | 8.33 | 8.46 | 8.18 | 8.35 | +1.09% | 72,790 | 60,730,027 |
| 2024-09-18 | 8.51 | 8.51 | 8.12 | 8.26 | -2.02% | 67,690 | 55,738,483 |
| 2024-09-13 | 8.56 | 8.64 | 8.41 | 8.43 | -1.98% | 53,494 | 45,371,529 |
| 2024-09-12 | 8.9 | 8.93 | 8.52 | 8.6 | -3.04% | 106,849 | 93,029,901 |
| 2024-09-11 | 9.15 | 9.17 | 8.81 | 8.87 | -3.8% | 90,160 | 80,489,811 |
| 2024-09-10 | 9 | 9.26 | 8.77 | 9.22 | +2.9% | 111,507 | 100,784,662 |
| 2024-09-09 | 9.16 | 9.3 | 8.91 | 8.96 | -0.67% | 94,859 | 85,493,265 |
| 2024-09-06 | 9.35 | 9.36 | 9 | 9.02 | -3.84% | 103,987 | 94,941,279 |
| 2024-09-05 | 9.33 | 9.43 | 9.23 | 9.38 | +0.21% | 94,922 | 88,597,064 |
| 2024-09-04 | 9.55 | 9.6 | 9.24 | 9.36 | -3.11% | 152,797 | 143,299,613 |
| 2024-09-03 | 9.57 | 9.84 | 9.5 | 9.66 | 0% | 163,324 | 158,060,837 |
| 2024-09-02 | 9.8 | 10.09 | 9.62 | 9.66 | -1.43% | 253,739 | 248,363,752 |
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：