股票概览
10.73
+9.04%
+0.89
10.07
开盘价
10.8
最高价
10.03
最低价
46,920
成交量
数据更新至: 2024-09-30
技术指标
9.69
MA5 (5日均线)
9.29
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 | 10.07 | 10.8 | 10.03 | 10.73 | +9.04% | 46,920 | 48,666,606 |
| 2024-09-27 | 9.49 | 9.85 | 9.47 | 9.84 | +4.13% | 15,921 | 15,318,169 |
| 2024-09-26 | 9.25 | 9.45 | 9.19 | 9.45 | +2.49% | 13,628 | 12,739,698 |
| 2024-09-25 | 9.24 | 9.44 | 9.21 | 9.22 | +0.22% | 13,460 | 12,552,974 |
| 2024-09-24 | 8.88 | 9.21 | 8.88 | 9.2 | +3.6% | 13,110 | 11,876,757 |
| 2024-09-23 | 8.88 | 8.91 | 8.82 | 8.88 | -0.56% | 5,220 | 4,623,961 |
| 2024-09-20 | 8.95 | 8.99 | 8.81 | 8.93 | -0.11% | 6,728 | 5,974,280 |
| 2024-09-19 | 8.75 | 9 | 8.72 | 8.94 | +1.48% | 9,073 | 8,061,150 |
| 2024-09-18 | 8.83 | 8.88 | 8.58 | 8.81 | -0.45% | 9,862 | 8,567,718 |
| 2024-09-13 | 9.06 | 9.06 | 8.81 | 8.85 | -1.67% | 7,909 | 7,025,263 |
| 2024-09-12 | 9.07 | 9.12 | 9 | 9 | -0.44% | 6,513 | 5,901,034 |
| 2024-09-11 | 9.08 | 9.16 | 9 | 9.04 | -0.33% | 6,389 | 5,795,559 |
| 2024-09-10 | 8.96 | 9.09 | 8.88 | 9.07 | +1.23% | 12,079 | 10,857,714 |
| 2024-09-09 | 8.96 | 9.02 | 8.91 | 8.96 | -0.44% | 4,816 | 4,313,652 |
| 2024-09-06 | 9.19 | 9.2 | 8.96 | 9 | -1.96% | 11,975 | 10,831,112 |
| 2024-09-05 | 9.09 | 9.18 | 9.09 | 9.18 | +0.33% | 9,875 | 9,023,157 |
| 2024-09-04 | 9.1 | 9.2 | 9.02 | 9.15 | 0% | 17,919 | 16,288,619 |
| 2024-09-03 | 9.3 | 9.33 | 9.04 | 9.15 | -2.24% | 41,157 | 37,758,307 |
| 2024-09-02 | 9.69 | 9.71 | 9.32 | 9.36 | -3.41% | 23,374 | 22,232,885 |
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：