股票概览
10.95
+17.11%
+1.6
10.2
开盘价
11.22
最高价
9.75
最低价
154,994
成交量
数据更新至: 2024-09-30
技术指标
8.80
MA5 (5日均线)
8.06
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 | 10.2 | 11.22 | 9.75 | 10.95 | +17.11% | 154,994 | 162,006,044 |
| 2024-09-27 | 8.41 | 9.77 | 8.41 | 9.35 | +13.47% | 122,252 | 110,308,905 |
| 2024-09-26 | 7.75 | 8.35 | 7.67 | 8.24 | +6.32% | 78,309 | 63,393,503 |
| 2024-09-25 | 7.85 | 7.94 | 7.68 | 7.75 | +0.52% | 43,424 | 33,937,753 |
| 2024-09-24 | 7.47 | 7.75 | 7.44 | 7.71 | +4.05% | 36,538 | 27,781,238 |
| 2024-09-23 | 7.39 | 7.48 | 7.29 | 7.41 | +0.54% | 16,904 | 12,537,230 |
| 2024-09-20 | 7.4 | 7.41 | 7.29 | 7.37 | -0.67% | 19,103 | 14,031,628 |
| 2024-09-19 | 7.17 | 7.45 | 7.17 | 7.42 | +3.2% | 26,506 | 19,509,923 |
| 2024-09-18 | 7.23 | 7.32 | 6.99 | 7.19 | -0.28% | 21,768 | 15,489,822 |
| 2024-09-13 | 7.26 | 7.37 | 7.21 | 7.21 | -0.96% | 19,414 | 14,097,970 |
| 2024-09-12 | 7.4 | 7.54 | 7.28 | 7.28 | 0% | 22,356 | 16,474,093 |
| 2024-09-11 | 7.35 | 7.39 | 7.25 | 7.28 | -0.82% | 16,307 | 11,914,130 |
| 2024-09-10 | 7.23 | 7.42 | 7.14 | 7.34 | +1.66% | 36,246 | 26,351,905 |
| 2024-09-09 | 7.14 | 7.37 | 7.08 | 7.22 | -0.14% | 38,353 | 27,740,869 |
| 2024-09-06 | 7.6 | 7.65 | 7.22 | 7.23 | -1.77% | 52,806 | 39,109,782 |
| 2024-09-05 | 7.34 | 7.45 | 7.32 | 7.36 | +0.55% | 26,923 | 19,834,041 |
| 2024-09-04 | 7.46 | 7.55 | 7.28 | 7.32 | -2.66% | 26,446 | 19,579,290 |
| 2024-09-03 | 7.5 | 7.67 | 7.32 | 7.52 | -0.13% | 33,590 | 25,102,583 |
| 2024-09-02 | 7.86 | 7.94 | 7.46 | 7.53 | -5.28% | 63,570 | 48,695,329 |
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：