股票概览
10.95
+10.05%
+1
10.81
开盘价
10.95
最高价
10.43
最低价
1,448,770
成交量
数据更新至: 2024-09-30
技术指标
9.54
MA5 (5日均线)
8.84
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 | 10.81 | 10.95 | 10.43 | 10.95 | +10.05% | 1,448,770 | 1,563,231,720 |
| 2024-09-27 | 9.7 | 9.95 | 9.34 | 9.95 | +6.08% | 958,316 | 925,203,207 |
| 2024-09-26 | 8.75 | 9.39 | 8.72 | 9.38 | +6.71% | 985,011 | 897,130,070 |
| 2024-09-25 | 8.78 | 9.04 | 8.75 | 8.79 | +1.97% | 877,075 | 779,021,610 |
| 2024-09-24 | 8.26 | 8.63 | 8.2 | 8.62 | +5.38% | 605,917 | 512,047,064 |
| 2024-09-23 | 8.19 | 8.25 | 8.13 | 8.18 | +0.12% | 173,446 | 142,114,006 |
| 2024-09-20 | 8.15 | 8.2 | 8.1 | 8.17 | -0.12% | 152,806 | 124,579,958 |
| 2024-09-19 | 8.13 | 8.3 | 8.06 | 8.18 | +1.24% | 295,201 | 241,623,200 |
| 2024-09-18 | 8.05 | 8.09 | 7.93 | 8.08 | +0.12% | 165,287 | 132,569,059 |
| 2024-09-13 | 8.06 | 8.2 | 8.06 | 8.07 | -0.12% | 187,519 | 152,214,703 |
| 2024-09-12 | 8.07 | 8.13 | 8.01 | 8.08 | +0.12% | 163,542 | 132,011,981 |
| 2024-09-11 | 8.01 | 8.08 | 7.98 | 8.07 | +0.37% | 154,132 | 123,885,868 |
| 2024-09-10 | 8.1 | 8.12 | 7.88 | 8.04 | -0.62% | 255,236 | 203,737,777 |
| 2024-09-09 | 8.05 | 8.25 | 8.01 | 8.09 | -0.25% | 290,634 | 236,525,614 |
| 2024-09-06 | 8.23 | 8.34 | 8.07 | 8.11 | +1% | 471,558 | 386,081,700 |
| 2024-09-05 | 7.96 | 8.05 | 7.91 | 8.03 | +0.88% | 135,642 | 108,470,003 |
| 2024-09-04 | 7.93 | 8.09 | 7.91 | 7.96 | -0.25% | 187,138 | 149,617,494 |
| 2024-09-03 | 7.89 | 7.99 | 7.89 | 7.98 | +0.88% | 174,832 | 138,844,948 |
| 2024-09-02 | 8.15 | 8.17 | 7.91 | 7.91 | -3.3% | 315,852 | 252,543,247 |
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：