股票概览
10.68
+7.23%
+0.72
10.28
开盘价
10.79
最高价
9.92
最低价
137,540
成交量
数据更新至: 2024-09-30
技术指标
9.82
MA5 (5日均线)
9.45
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 | 10.28 | 10.79 | 9.92 | 10.68 | +7.23% | 137,540 | 142,872,649 |
| 2024-09-27 | 9.9 | 9.99 | 9.76 | 9.96 | +1.63% | 47,059 | 46,602,464 |
| 2024-09-26 | 9.28 | 9.81 | 9.26 | 9.8 | +5.72% | 51,187 | 49,075,272 |
| 2024-09-25 | 9.52 | 9.58 | 9.26 | 9.27 | -1.38% | 28,276 | 26,637,927 |
| 2024-09-24 | 9.16 | 9.4 | 9.14 | 9.4 | +2.73% | 27,085 | 25,164,555 |
| 2024-09-23 | 9.18 | 9.3 | 9.13 | 9.15 | -0.76% | 19,059 | 17,557,547 |
| 2024-09-20 | 9.16 | 9.24 | 9.08 | 9.22 | +0.44% | 21,174 | 19,394,770 |
| 2024-09-19 | 8.94 | 9.21 | 8.85 | 9.18 | +3.96% | 27,290 | 24,841,612 |
| 2024-09-18 | 8.99 | 9.06 | 8.68 | 8.83 | -1.78% | 21,513 | 18,912,766 |
| 2024-09-13 | 9.03 | 9.12 | 8.99 | 8.99 | -0.88% | 11,768 | 10,642,589 |
| 2024-09-12 | 9.15 | 9.21 | 9.07 | 9.07 | -1.2% | 15,294 | 13,977,618 |
| 2024-09-11 | 9.24 | 9.28 | 9.14 | 9.18 | -1.08% | 12,200 | 11,206,909 |
| 2024-09-10 | 9.25 | 9.32 | 9.15 | 9.28 | +0.54% | 14,968 | 13,814,497 |
| 2024-09-09 | 9.21 | 9.27 | 9.13 | 9.23 | 0% | 18,262 | 16,809,141 |
| 2024-09-06 | 9.42 | 9.43 | 9.23 | 9.23 | -1.91% | 12,587 | 11,738,091 |
| 2024-09-05 | 9.26 | 9.42 | 9.26 | 9.41 | +1.29% | 15,277 | 14,314,962 |
| 2024-09-04 | 9.45 | 9.48 | 9.24 | 9.29 | -2.11% | 18,744 | 17,481,546 |
| 2024-09-03 | 9.39 | 9.55 | 9.34 | 9.49 | +1.17% | 17,879 | 16,922,744 |
| 2024-09-02 | 9.45 | 9.46 | 9.35 | 9.38 | -0.74% | 15,672 | 14,747,019 |
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：