股票概览
10.3
+10.04%
+0.94
10
开盘价
10.3
最高价
9.6
最低价
944,276
成交量
数据更新至: 2024-09-30
技术指标
8.87
MA5 (5日均线)
8.20
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 | 10.3 | 9.6 | 10.3 | +10.04% | 944,276 | 949,812,253 |
| 2024-09-27 | 8.94 | 9.39 | 8.83 | 9.36 | +9.09% | 355,893 | 324,990,522 |
| 2024-09-26 | 8.14 | 8.58 | 8.06 | 8.58 | +5.8% | 411,603 | 343,378,204 |
| 2024-09-25 | 8.02 | 8.34 | 8.02 | 8.11 | +1.5% | 445,991 | 365,743,321 |
| 2024-09-24 | 7.55 | 8.03 | 7.48 | 7.99 | +7.25% | 487,842 | 378,988,175 |
| 2024-09-23 | 7.53 | 7.59 | 7.43 | 7.45 | -1.19% | 149,940 | 112,306,119 |
| 2024-09-20 | 7.69 | 7.69 | 7.44 | 7.54 | -1.69% | 231,562 | 174,036,040 |
| 2024-09-19 | 7.45 | 8.13 | 7.36 | 7.67 | +3.79% | 371,531 | 286,765,764 |
| 2024-09-18 | 7.63 | 7.66 | 7.36 | 7.39 | -3.15% | 195,316 | 145,307,284 |
| 2024-09-13 | 7.98 | 8.05 | 7.63 | 7.63 | -4.51% | 227,450 | 176,962,980 |
| 2024-09-12 | 7.91 | 8.34 | 7.88 | 7.99 | +0.88% | 337,452 | 274,890,513 |
| 2024-09-11 | 7.8 | 8.09 | 7.77 | 7.92 | +1.15% | 232,452 | 184,661,687 |
| 2024-09-10 | 7.98 | 8.07 | 7.77 | 7.83 | -1.88% | 198,531 | 155,955,156 |
| 2024-09-09 | 8 | 8.12 | 7.93 | 7.98 | -0.99% | 167,243 | 133,901,691 |
| 2024-09-06 | 8.3 | 8.3 | 8.04 | 8.06 | -3.47% | 223,778 | 182,270,638 |
| 2024-09-05 | 8.14 | 8.51 | 8.08 | 8.35 | +2.71% | 347,789 | 290,221,393 |
| 2024-09-04 | 8.07 | 8.4 | 8.02 | 8.13 | +0.74% | 351,703 | 288,941,020 |
| 2024-09-03 | 7.85 | 8.17 | 7.78 | 8.07 | +2.93% | 272,226 | 218,076,008 |
| 2024-09-02 | 8.05 | 8.25 | 7.8 | 7.84 | -3.45% | 298,697 | 239,736,281 |
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：