股票概览
10.27
+6.1%
+0.59
9.94
开盘价
10.43
最高价
9.75
最低价
319,912
成交量
数据更新至: 2024-09-30
技术指标
9.48
MA5 (5日均线)
8.91
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 | 9.94 | 10.43 | 9.75 | 10.27 | +6.1% | 319,912 | 324,127,822 |
| 2024-09-27 | 9.48 | 9.7 | 9.43 | 9.68 | +2.11% | 107,542 | 102,926,235 |
| 2024-09-26 | 9.05 | 9.48 | 8.99 | 9.48 | +4.75% | 140,490 | 130,053,206 |
| 2024-09-25 | 8.95 | 9.23 | 8.95 | 9.05 | +1.57% | 142,259 | 129,571,354 |
| 2024-09-24 | 8.32 | 8.91 | 8.32 | 8.91 | +6.2% | 135,362 | 118,118,058 |
| 2024-09-23 | 8.35 | 8.52 | 8.3 | 8.39 | +0.12% | 49,225 | 41,425,143 |
| 2024-09-20 | 8.46 | 8.48 | 8.22 | 8.38 | -1.18% | 69,350 | 57,807,376 |
| 2024-09-19 | 8.24 | 8.58 | 8.2 | 8.48 | +3.04% | 91,792 | 77,308,116 |
| 2024-09-18 | 8.15 | 8.25 | 8.05 | 8.23 | +0.12% | 86,167 | 70,127,072 |
| 2024-09-13 | 8.2 | 8.35 | 8.14 | 8.22 | +0.37% | 161,196 | 133,084,349 |
| 2024-09-12 | 8.53 | 8.53 | 7.97 | 8.19 | -3.31% | 185,084 | 150,954,180 |
| 2024-09-11 | 8.64 | 8.66 | 8.44 | 8.47 | -1.4% | 79,588 | 67,962,889 |
| 2024-09-10 | 8.71 | 8.78 | 8.48 | 8.59 | -1.15% | 65,909 | 56,568,020 |
| 2024-09-09 | 8.79 | 8.86 | 8.67 | 8.69 | -2.03% | 68,701 | 60,055,524 |
| 2024-09-06 | 9.02 | 9.12 | 8.85 | 8.87 | -1.55% | 63,621 | 56,967,229 |
| 2024-09-05 | 8.93 | 9.18 | 8.93 | 9.01 | +0.45% | 72,519 | 65,701,043 |
| 2024-09-04 | 8.96 | 9.04 | 8.87 | 8.97 | -0.11% | 95,768 | 85,840,327 |
| 2024-09-03 | 8.72 | 9 | 8.72 | 8.98 | +2.39% | 107,762 | 96,364,927 |
| 2024-09-02 | 8.63 | 8.9 | 8.52 | 8.77 | +1.62% | 139,670 | 122,432,142 |
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：