股票概览
10.88
+9.57%
+0.95
10.5
开盘价
10.91
最高价
10.28
最低价
364,624
成交量
数据更新至: 2024-09-30
技术指标
9.76
MA5 (5日均线)
9.33
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 | 10.5 | 10.91 | 10.28 | 10.88 | +9.57% | 364,624 | 387,658,243 |
| 2024-09-27 | 9.98 | 9.98 | 9.72 | 9.93 | +4.09% | 142,404 | 140,666,628 |
| 2024-09-26 | 9.3 | 9.56 | 9.25 | 9.54 | +2.91% | 117,444 | 110,426,626 |
| 2024-09-25 | 9.26 | 9.46 | 9.19 | 9.27 | +0.98% | 136,467 | 127,530,039 |
| 2024-09-24 | 8.97 | 9.19 | 8.92 | 9.18 | +2.8% | 124,324 | 112,932,079 |
| 2024-09-23 | 8.9 | 8.97 | 8.71 | 8.93 | -0.45% | 74,548 | 66,206,575 |
| 2024-09-20 | 9.02 | 9.07 | 8.92 | 8.97 | -0.33% | 51,600 | 46,376,215 |
| 2024-09-19 | 8.84 | 9.03 | 8.71 | 9 | +2.62% | 64,774 | 57,731,101 |
| 2024-09-18 | 8.83 | 8.88 | 8.62 | 8.77 | -0.45% | 50,516 | 44,142,615 |
| 2024-09-13 | 8.95 | 9 | 8.8 | 8.81 | -1.56% | 39,574 | 35,166,886 |
| 2024-09-12 | 8.95 | 9.09 | 8.93 | 8.95 | -0.11% | 52,769 | 47,509,461 |
| 2024-09-11 | 8.94 | 9.01 | 8.85 | 8.96 | -0.55% | 46,692 | 41,720,425 |
| 2024-09-10 | 9 | 9.05 | 8.79 | 9.01 | +0.45% | 57,558 | 51,284,147 |
| 2024-09-09 | 9 | 9.12 | 8.94 | 8.97 | -0.66% | 49,624 | 44,803,600 |
| 2024-09-06 | 9.2 | 9.2 | 9.02 | 9.03 | -1.85% | 51,745 | 47,062,805 |
| 2024-09-05 | 9.12 | 9.25 | 9.11 | 9.2 | +0.99% | 49,227 | 45,191,020 |
| 2024-09-04 | 9.07 | 9.22 | 9.04 | 9.11 | -0.22% | 66,534 | 60,797,523 |
| 2024-09-03 | 9.12 | 9.22 | 9.07 | 9.13 | +0.22% | 69,706 | 63,707,430 |
| 2024-09-02 | 9.18 | 9.37 | 9.07 | 9.11 | -0.98% | 100,171 | 92,282,421 |
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：