股票概览
10.91
+9.1%
+0.91
10.5
开盘价
10.93
最高价
10.08
最低价
601,139
成交量
数据更新至: 2024-09-30
技术指标
9.74
MA5 (5日均线)
9.32
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 | 10.93 | 10.08 | 10.91 | +9.1% | 601,139 | 636,766,134 |
| 2024-09-27 | 9.48 | 10.06 | 9.35 | 10 | +6.04% | 330,597 | 321,254,207 |
| 2024-09-26 | 9.26 | 9.44 | 9.09 | 9.43 | +1.4% | 301,481 | 280,393,205 |
| 2024-09-25 | 9.03 | 9.52 | 9.03 | 9.3 | +2.76% | 424,057 | 393,055,152 |
| 2024-09-24 | 9.06 | 9.19 | 8.9 | 9.05 | -0.33% | 360,478 | 325,434,225 |
| 2024-09-23 | 8.98 | 9.36 | 8.96 | 9.08 | +1.34% | 301,847 | 276,360,037 |
| 2024-09-20 | 8.96 | 9.15 | 8.82 | 8.96 | -0.78% | 209,859 | 188,509,562 |
| 2024-09-19 | 8.93 | 9.08 | 8.62 | 9.03 | +1.46% | 270,490 | 239,742,054 |
| 2024-09-18 | 8.75 | 9.17 | 8.64 | 8.9 | +4.22% | 383,124 | 342,094,156 |
| 2024-09-13 | 8.49 | 8.84 | 8.47 | 8.54 | +1.3% | 250,384 | 217,258,922 |
| 2024-09-12 | 8.49 | 8.56 | 8.41 | 8.43 | -0.35% | 85,730 | 72,639,355 |
| 2024-09-11 | 8.53 | 8.62 | 8.41 | 8.46 | -1.05% | 97,198 | 82,803,449 |
| 2024-09-10 | 8.58 | 8.59 | 8.36 | 8.55 | -0.58% | 118,607 | 100,485,998 |
| 2024-09-09 | 8.2 | 8.73 | 8.15 | 8.6 | +3.86% | 236,212 | 200,393,514 |
| 2024-09-06 | 8.53 | 8.54 | 8.21 | 8.28 | -2.59% | 133,687 | 111,749,477 |
| 2024-09-05 | 8.49 | 8.58 | 8.43 | 8.5 | +0.35% | 69,339 | 58,982,913 |
| 2024-09-04 | 8.67 | 8.75 | 8.42 | 8.47 | -3.09% | 131,449 | 112,397,680 |
| 2024-09-03 | 8.72 | 8.86 | 8.66 | 8.74 | +0.23% | 106,940 | 93,604,256 |
| 2024-09-02 | 8.81 | 8.94 | 8.71 | 8.72 | -1.36% | 149,495 | 132,151,902 |
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：