股票概览
10.2
+10.03%
+0.93
9.86
开盘价
10.2
最高价
9.54
最低价
210,837
成交量
数据更新至: 2024-09-30
技术指标
9.14
MA5 (5日均线)
8.70
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 | 9.86 | 10.2 | 9.54 | 10.2 | +10.03% | 210,837 | 209,691,506 |
| 2024-09-27 | 9.26 | 9.28 | 9.11 | 9.27 | +2.89% | 57,353 | 52,809,278 |
| 2024-09-26 | 8.78 | 9.01 | 8.69 | 9.01 | +3.56% | 68,901 | 61,210,969 |
| 2024-09-25 | 8.59 | 8.91 | 8.57 | 8.7 | +2.35% | 64,950 | 57,098,536 |
| 2024-09-24 | 8.29 | 8.51 | 8.29 | 8.5 | +3.03% | 39,431 | 33,229,012 |
| 2024-09-23 | 8.29 | 8.31 | 8.23 | 8.25 | -0.48% | 16,424 | 13,572,904 |
| 2024-09-20 | 8.33 | 8.33 | 8.22 | 8.29 | -0.6% | 18,559 | 15,327,563 |
| 2024-09-19 | 8.16 | 8.36 | 8.16 | 8.34 | +2.21% | 33,016 | 27,384,368 |
| 2024-09-18 | 8.21 | 8.3 | 8.06 | 8.16 | -1.09% | 19,796 | 16,177,183 |
| 2024-09-13 | 8.14 | 8.32 | 8.11 | 8.25 | +1.6% | 22,371 | 18,409,149 |
| 2024-09-12 | 8.13 | 8.22 | 8.1 | 8.12 | 0% | 12,782 | 10,435,388 |
| 2024-09-11 | 8.24 | 8.24 | 8.07 | 8.12 | -1.22% | 14,631 | 11,890,553 |
| 2024-09-10 | 8.21 | 8.28 | 8.14 | 8.22 | +0.24% | 14,126 | 11,586,449 |
| 2024-09-09 | 8.11 | 8.24 | 8.05 | 8.2 | +0.24% | 15,248 | 12,453,738 |
| 2024-09-06 | 8.24 | 8.32 | 8.17 | 8.18 | -1.09% | 13,176 | 10,835,260 |
| 2024-09-05 | 8.19 | 8.3 | 8.18 | 8.27 | +0.36% | 15,788 | 13,040,979 |
| 2024-09-04 | 8.21 | 8.32 | 8.1 | 8.24 | +0.12% | 31,678 | 26,015,880 |
| 2024-09-03 | 8.18 | 8.28 | 8.1 | 8.23 | +0.61% | 16,206 | 13,321,091 |
| 2024-09-02 | 8.28 | 8.32 | 8.15 | 8.18 | -1.33% | 19,932 | 16,434,055 |
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：