股票概览
10.81
+9.86%
+0.97
10.13
开盘价
10.82
最高价
10.1
最低价
217,095
成交量
数据更新至: 2024-09-30
技术指标
9.74
MA5 (5日均线)
9.27
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 | 10.13 | 10.82 | 10.1 | 10.81 | +9.86% | 217,095 | 229,606,633 |
| 2024-09-27 | 9.7 | 9.93 | 9.6 | 9.84 | +2.82% | 98,614 | 96,361,070 |
| 2024-09-26 | 9.32 | 9.58 | 9.19 | 9.57 | +3.24% | 81,713 | 76,684,234 |
| 2024-09-25 | 9.33 | 9.6 | 9.24 | 9.27 | +0.54% | 91,211 | 85,987,799 |
| 2024-09-24 | 8.91 | 9.28 | 8.88 | 9.22 | +4.54% | 125,914 | 114,384,087 |
| 2024-09-23 | 8.92 | 8.97 | 8.79 | 8.82 | -1.01% | 38,529 | 34,156,589 |
| 2024-09-20 | 8.9 | 8.97 | 8.78 | 8.91 | +0.11% | 40,527 | 35,925,571 |
| 2024-09-19 | 8.73 | 8.9 | 8.63 | 8.9 | +2.65% | 64,052 | 56,444,617 |
| 2024-09-18 | 8.68 | 8.74 | 8.54 | 8.67 | -0.12% | 34,232 | 29,484,552 |
| 2024-09-13 | 8.86 | 8.86 | 8.67 | 8.68 | -1.7% | 32,011 | 28,020,167 |
| 2024-09-12 | 8.8 | 9 | 8.8 | 8.83 | +0.46% | 44,838 | 39,925,896 |
| 2024-09-11 | 8.68 | 8.81 | 8.64 | 8.79 | +0.92% | 34,239 | 29,978,591 |
| 2024-09-10 | 8.75 | 8.75 | 8.52 | 8.71 | +0.23% | 35,118 | 30,290,705 |
| 2024-09-09 | 8.71 | 8.78 | 8.64 | 8.69 | -0.46% | 31,545 | 27,439,064 |
| 2024-09-06 | 8.9 | 8.91 | 8.72 | 8.73 | -1.8% | 52,005 | 45,631,662 |
| 2024-09-05 | 8.89 | 8.97 | 8.84 | 8.89 | -0.11% | 38,465 | 34,174,204 |
| 2024-09-04 | 8.92 | 8.97 | 8.83 | 8.9 | -0.56% | 28,122 | 25,052,944 |
| 2024-09-03 | 8.94 | 9.07 | 8.89 | 8.95 | -0.11% | 51,987 | 46,567,145 |
| 2024-09-02 | 9.19 | 9.27 | 8.96 | 8.96 | -3.14% | 64,813 | 58,761,847 |
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：