股票概览
10.06
+7.25%
+0.68
9.63
开盘价
10.17
最高价
9.51
最低价
375,203
成交量
数据更新至: 2024-09-30
技术指标
9.45
MA5 (5日均线)
9.06
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 | 9.63 | 10.17 | 9.51 | 10.06 | +7.25% | 375,203 | 370,071,828 |
| 2024-09-27 | 9.37 | 9.48 | 9.17 | 9.38 | +1.08% | 224,865 | 209,016,231 |
| 2024-09-26 | 9.36 | 9.38 | 9.09 | 9.28 | -0.85% | 249,645 | 230,327,746 |
| 2024-09-25 | 9.23 | 9.6 | 9.23 | 9.36 | +1.85% | 191,908 | 181,071,524 |
| 2024-09-24 | 8.7 | 9.25 | 8.66 | 9.19 | +5.63% | 255,892 | 231,214,339 |
| 2024-09-23 | 8.48 | 8.72 | 8.42 | 8.7 | +2.35% | 114,247 | 98,119,767 |
| 2024-09-20 | 8.65 | 8.69 | 8.42 | 8.5 | -1.62% | 155,983 | 132,645,770 |
| 2024-09-19 | 8.66 | 8.74 | 8.54 | 8.64 | 0% | 124,481 | 107,590,302 |
| 2024-09-18 | 8.81 | 8.82 | 8.56 | 8.64 | -1.82% | 126,172 | 109,064,239 |
| 2024-09-13 | 8.94 | 8.95 | 8.73 | 8.8 | -1.35% | 181,625 | 160,261,466 |
| 2024-09-12 | 8.74 | 9.06 | 8.69 | 8.92 | +1.59% | 131,131 | 117,014,977 |
| 2024-09-11 | 8.92 | 8.92 | 8.69 | 8.78 | -2.12% | 176,552 | 154,626,910 |
| 2024-09-10 | 9.2 | 9.28 | 8.8 | 8.97 | -2.5% | 183,569 | 164,568,704 |
| 2024-09-09 | 9.5 | 9.51 | 9.13 | 9.2 | -2.95% | 136,363 | 126,334,543 |
| 2024-09-06 | 9.63 | 9.79 | 9.47 | 9.48 | -1.04% | 119,353 | 114,895,592 |
| 2024-09-05 | 9.53 | 9.65 | 9.45 | 9.58 | +0.21% | 94,148 | 90,222,438 |
| 2024-09-04 | 9.55 | 9.61 | 9.43 | 9.56 | -0.1% | 133,271 | 126,934,605 |
| 2024-09-03 | 9.82 | 9.95 | 9.43 | 9.57 | -2.94% | 159,812 | 153,509,493 |
| 2024-09-02 | 9.82 | 10.01 | 9.75 | 9.86 | +0.2% | 129,119 | 127,782,467 |
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：