股票概览
10.12
+7.32%
+0.69
9.61
开盘价
10.23
最高价
9.42
最低价
243,154
成交量
数据更新至: 2024-09-30
技术指标
9.37
MA5 (5日均线)
9.09
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 | 9.61 | 10.23 | 9.42 | 10.12 | +7.32% | 243,154 | 238,583,966 |
| 2024-09-27 | 9.2 | 9.49 | 9.13 | 9.43 | +2.84% | 127,952 | 119,307,498 |
| 2024-09-26 | 8.98 | 9.17 | 8.85 | 9.17 | +1.78% | 119,358 | 107,738,515 |
| 2024-09-25 | 9.03 | 9.32 | 9.01 | 9.01 | -1.42% | 166,420 | 152,284,321 |
| 2024-09-24 | 8.7 | 9.18 | 8.6 | 9.14 | -1.61% | 185,238 | 166,964,819 |
| 2024-09-23 | 9.15 | 9.59 | 9.11 | 9.29 | +2.88% | 236,407 | 220,095,390 |
| 2024-09-20 | 9.66 | 9.99 | 8.91 | 9.03 | -1.1% | 294,377 | 275,710,809 |
| 2024-09-19 | 8.2 | 9.13 | 8.2 | 9.13 | +10% | 118,764 | 105,063,330 |
| 2024-09-18 | 8.36 | 8.49 | 8.12 | 8.3 | +0.61% | 73,183 | 60,505,018 |
| 2024-09-13 | 8.1 | 8.64 | 8.1 | 8.25 | +1.23% | 98,340 | 81,886,721 |
| 2024-09-12 | 7.99 | 8.31 | 7.96 | 8.15 | +1.62% | 59,430 | 48,674,213 |
| 2024-09-11 | 7.97 | 8.13 | 7.94 | 8.02 | -0.25% | 48,383 | 38,783,096 |
| 2024-09-10 | 8.16 | 8.2 | 7.93 | 8.04 | -1.95% | 80,757 | 64,843,893 |
| 2024-09-09 | 7.89 | 8.33 | 7.81 | 8.2 | +3.8% | 100,198 | 81,383,649 |
| 2024-09-06 | 7.98 | 8.01 | 7.87 | 7.9 | -1.25% | 21,774 | 17,280,780 |
| 2024-09-05 | 7.97 | 8.02 | 7.9 | 8 | +0.38% | 20,093 | 16,005,985 |
| 2024-09-04 | 7.95 | 8.08 | 7.91 | 7.97 | -0.13% | 26,065 | 20,848,960 |
| 2024-09-03 | 7.91 | 8.01 | 7.85 | 7.98 | +1.14% | 27,831 | 22,149,828 |
| 2024-09-02 | 8.07 | 8.1 | 7.87 | 7.89 | -1.99% | 29,470 | 23,553,339 |
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：