股票概览
10.9
+6.65%
+0.68
10.63
开盘价
11.05
最高价
10.49
最低价
732,346
成交量
数据更新至: 2024-09-30
技术指标
10.00
MA5 (5日均线)
9.48
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 | 10.63 | 11.05 | 10.49 | 10.9 | +6.65% | 732,346 | 786,354,089 |
| 2024-09-27 | 10.01 | 10.25 | 9.99 | 10.22 | +3.76% | 291,328 | 295,512,958 |
| 2024-09-26 | 9.48 | 9.86 | 9.42 | 9.85 | +3.9% | 308,933 | 296,884,988 |
| 2024-09-25 | 9.59 | 9.88 | 9.43 | 9.48 | -0.52% | 359,675 | 346,919,920 |
| 2024-09-24 | 9.3 | 9.53 | 8.94 | 9.53 | +6.48% | 414,375 | 385,282,980 |
| 2024-09-23 | 8.88 | 9.05 | 8.84 | 8.95 | +1.36% | 112,933 | 101,209,315 |
| 2024-09-20 | 9 | 9 | 8.72 | 8.83 | -2.32% | 196,158 | 172,765,899 |
| 2024-09-19 | 8.98 | 9.19 | 8.86 | 9.04 | +1.23% | 156,623 | 141,484,235 |
| 2024-09-18 | 9.12 | 9.19 | 8.85 | 8.93 | -1.98% | 153,067 | 137,088,322 |
| 2024-09-13 | 9.17 | 9.33 | 9.1 | 9.11 | -0.65% | 117,961 | 108,517,651 |
| 2024-09-12 | 9.21 | 9.28 | 9.13 | 9.17 | -0.43% | 110,248 | 101,425,769 |
| 2024-09-11 | 9.27 | 9.27 | 9.17 | 9.21 | -0.75% | 81,848 | 75,406,442 |
| 2024-09-10 | 9.37 | 9.38 | 9.15 | 9.28 | -1.07% | 119,184 | 110,064,510 |
| 2024-09-09 | 9.38 | 9.46 | 9.32 | 9.38 | -0.11% | 122,972 | 115,355,456 |
| 2024-09-06 | 9.56 | 9.6 | 9.38 | 9.39 | -1.78% | 129,612 | 122,282,010 |
| 2024-09-05 | 9.6 | 9.67 | 9.52 | 9.56 | 0% | 92,403 | 88,387,451 |
| 2024-09-04 | 9.63 | 9.65 | 9.49 | 9.56 | -0.21% | 102,584 | 98,424,639 |
| 2024-09-03 | 9.71 | 9.73 | 9.49 | 9.58 | +0.42% | 162,400 | 156,143,525 |
| 2024-09-02 | 9.61 | 9.62 | 9.49 | 9.54 | -0.73% | 152,749 | 145,851,587 |
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：