股票概览
10.2
+9.32%
+0.87
9.62
开盘价
10.2
最高价
9.35
最低价
92,817
成交量
数据更新至: 2024-09-30
技术指标
9.27
MA5 (5日均线)
8.95
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 | 9.62 | 10.2 | 9.35 | 10.2 | +9.32% | 92,817 | 91,301,952 |
| 2024-09-27 | 9.06 | 9.35 | 9.06 | 9.33 | +3.32% | 34,517 | 31,737,022 |
| 2024-09-26 | 8.9 | 9.04 | 8.82 | 9.03 | +1.23% | 46,572 | 41,662,674 |
| 2024-09-25 | 8.87 | 9 | 8.76 | 8.92 | +0.79% | 77,286 | 68,811,039 |
| 2024-09-24 | 8.62 | 8.88 | 8.6 | 8.85 | +2.55% | 23,915 | 20,910,781 |
| 2024-09-23 | 8.74 | 8.74 | 8.57 | 8.63 | -0.58% | 8,840 | 7,622,809 |
| 2024-09-20 | 8.72 | 8.87 | 8.61 | 8.68 | -1.25% | 16,370 | 14,223,657 |
| 2024-09-19 | 8.51 | 8.89 | 8.47 | 8.79 | +3.66% | 22,940 | 20,027,219 |
| 2024-09-18 | 8.62 | 8.64 | 8.26 | 8.48 | -1.4% | 16,954 | 14,222,280 |
| 2024-09-13 | 8.67 | 8.77 | 8.6 | 8.6 | -0.81% | 9,330 | 8,092,846 |
| 2024-09-12 | 8.72 | 8.84 | 8.65 | 8.67 | -0.34% | 11,065 | 9,660,805 |
| 2024-09-11 | 8.75 | 8.89 | 8.68 | 8.7 | -1.47% | 15,135 | 13,268,540 |
| 2024-09-10 | 8.73 | 8.88 | 8.67 | 8.83 | +0.57% | 10,302 | 9,057,325 |
| 2024-09-09 | 8.87 | 8.87 | 8.62 | 8.78 | +0.23% | 10,412 | 9,073,512 |
| 2024-09-06 | 9 | 9.01 | 8.68 | 8.76 | -2.67% | 29,879 | 26,271,552 |
| 2024-09-05 | 8.75 | 9.29 | 8.75 | 9 | +2.74% | 32,914 | 29,619,585 |
| 2024-09-04 | 8.94 | 8.97 | 8.74 | 8.76 | -2.45% | 15,077 | 13,315,579 |
| 2024-09-03 | 8.99 | 9.02 | 8.86 | 8.98 | +0.45% | 13,018 | 11,637,386 |
| 2024-09-02 | 9 | 9.2 | 8.9 | 8.94 | -1.76% | 19,056 | 17,207,861 |
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：