股票概览
10.58
+9.64%
+0.93
10.06
开盘价
10.59
最高价
9.81
最低价
106,561
成交量
数据更新至: 2024-09-30
技术指标
9.36
MA5 (5日均线)
8.91
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 | 10.06 | 10.59 | 9.81 | 10.58 | +9.64% | 106,561 | 109,906,459 |
| 2024-09-27 | 9.3 | 9.68 | 9.24 | 9.65 | +5.81% | 46,292 | 43,892,012 |
| 2024-09-26 | 8.77 | 9.12 | 8.7 | 9.12 | +3.87% | 37,778 | 33,719,547 |
| 2024-09-25 | 8.68 | 9.02 | 8.68 | 8.78 | +1.5% | 45,528 | 40,377,379 |
| 2024-09-24 | 8.35 | 8.65 | 8.35 | 8.65 | +3.47% | 39,035 | 33,300,675 |
| 2024-09-23 | 8.5 | 8.5 | 8.3 | 8.36 | +0.12% | 18,021 | 15,056,242 |
| 2024-09-20 | 8.6 | 8.6 | 8.3 | 8.35 | -2.91% | 25,719 | 21,575,160 |
| 2024-09-19 | 8.45 | 8.74 | 8.43 | 8.6 | +1.9% | 25,610 | 21,987,895 |
| 2024-09-18 | 8.6 | 8.67 | 8.32 | 8.44 | -1.86% | 22,849 | 19,290,532 |
| 2024-09-13 | 8.8 | 8.93 | 8.6 | 8.6 | -2.82% | 37,226 | 32,462,823 |
| 2024-09-12 | 8.92 | 9.18 | 8.85 | 8.85 | -1.23% | 38,182 | 34,395,487 |
| 2024-09-11 | 8.97 | 9.23 | 8.93 | 8.96 | -0.67% | 46,565 | 42,188,305 |
| 2024-09-10 | 9.02 | 9.08 | 8.87 | 9.02 | +0.11% | 32,858 | 29,473,042 |
| 2024-09-09 | 9 | 9.16 | 8.94 | 9.01 | -0.44% | 38,944 | 35,149,657 |
| 2024-09-06 | 9.53 | 9.64 | 9.04 | 9.05 | -4.44% | 70,200 | 64,424,720 |
| 2024-09-05 | 9.36 | 9.95 | 9.36 | 9.47 | +1.94% | 116,314 | 112,147,166 |
| 2024-09-04 | 8.86 | 9.91 | 8.86 | 9.29 | +2.54% | 147,033 | 138,717,598 |
| 2024-09-03 | 8.26 | 9.06 | 8.19 | 9.06 | +9.95% | 61,735 | 54,122,853 |
| 2024-09-02 | 8.33 | 8.48 | 8.23 | 8.24 | -1.9% | 24,940 | 20,789,252 |
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：