股票概览
10.31
+8.07%
+0.77
10.3
开盘价
10.44
最高价
9.56
最低价
541,836
成交量
数据更新至: 2024-09-30
技术指标
9.40
MA5 (5日均线)
9.20
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 | 10.3 | 10.44 | 9.56 | 10.31 | +8.07% | 541,836 | 545,142,286 |
| 2024-09-27 | 9.21 | 9.56 | 9.15 | 9.54 | +4.61% | 251,803 | 236,136,151 |
| 2024-09-26 | 8.86 | 9.13 | 8.81 | 9.12 | +1.79% | 274,682 | 247,085,975 |
| 2024-09-25 | 9.06 | 9.25 | 8.91 | 8.96 | -0.99% | 337,447 | 306,693,363 |
| 2024-09-24 | 9.16 | 9.23 | 8.73 | 9.05 | -1.2% | 324,210 | 291,506,917 |
| 2024-09-23 | 8.99 | 9.3 | 8.82 | 9.16 | +0.77% | 323,476 | 293,718,123 |
| 2024-09-20 | 9.02 | 9.17 | 8.9 | 9.09 | 0% | 309,016 | 279,461,757 |
| 2024-09-19 | 8.87 | 9.4 | 8.75 | 9.09 | +1.45% | 418,132 | 378,000,877 |
| 2024-09-18 | 8.6 | 9.15 | 8.48 | 8.96 | +2.75% | 439,684 | 392,135,287 |
| 2024-09-13 | 9 | 9.16 | 8.63 | 8.72 | +0.46% | 562,981 | 500,550,263 |
| 2024-09-12 | 7.97 | 8.68 | 7.96 | 8.68 | +10.01% | 176,839 | 152,402,770 |
| 2024-09-11 | 8.06 | 8.07 | 7.84 | 7.89 | -3.07% | 176,817 | 139,987,136 |
| 2024-09-10 | 8.5 | 8.5 | 8.03 | 8.14 | -5.35% | 280,533 | 229,231,827 |
| 2024-09-09 | 8.15 | 8.85 | 8.12 | 8.6 | +5.26% | 387,527 | 327,216,582 |
| 2024-09-06 | 8.08 | 8.49 | 8.04 | 8.17 | +1.11% | 316,820 | 262,190,908 |
| 2024-09-05 | 8.11 | 8.2 | 8.01 | 8.08 | -0.98% | 227,882 | 184,133,715 |
| 2024-09-04 | 8.19 | 8.55 | 7.85 | 8.16 | +0.87% | 460,917 | 377,405,173 |
| 2024-09-03 | 7.36 | 8.09 | 7.35 | 8.09 | +10.07% | 278,159 | 218,521,444 |
| 2024-09-02 | 7.54 | 7.61 | 7.34 | 7.35 | -2.65% | 71,045 | 52,838,410 |
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：