股票概览
10.66
+7.46%
+0.74
10.24
开盘价
10.79
最高价
9.98
最低价
188,214
成交量
数据更新至: 2024-09-30
技术指标
9.76
MA5 (5日均线)
9.39
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 | 10.24 | 10.79 | 9.98 | 10.66 | +7.46% | 188,214 | 195,772,885 |
| 2024-09-27 | 9.75 | 9.97 | 9.55 | 9.92 | +3.87% | 73,449 | 71,855,474 |
| 2024-09-26 | 9.3 | 9.56 | 9.29 | 9.55 | +2.36% | 58,607 | 55,359,380 |
| 2024-09-25 | 9.39 | 9.56 | 9.33 | 9.33 | -0.11% | 79,123 | 74,764,420 |
| 2024-09-24 | 9.14 | 9.35 | 9.05 | 9.34 | +2.75% | 70,323 | 64,925,867 |
| 2024-09-23 | 9.02 | 9.2 | 8.97 | 9.09 | +0.89% | 34,547 | 31,380,076 |
| 2024-09-20 | 9.12 | 9.14 | 8.94 | 9.01 | -0.88% | 26,935 | 24,251,661 |
| 2024-09-19 | 8.92 | 9.1 | 8.83 | 9.09 | +2.36% | 41,032 | 37,018,678 |
| 2024-09-18 | 8.98 | 9.06 | 8.7 | 8.88 | -1.11% | 37,792 | 33,434,026 |
| 2024-09-13 | 9.09 | 9.17 | 8.98 | 8.98 | -1.64% | 34,149 | 30,978,928 |
| 2024-09-12 | 9.18 | 9.27 | 9.13 | 9.13 | -0.87% | 30,119 | 27,746,460 |
| 2024-09-11 | 9.23 | 9.29 | 9.16 | 9.21 | -0.75% | 24,324 | 22,413,827 |
| 2024-09-10 | 9.1 | 9.29 | 9.09 | 9.28 | +1.42% | 43,584 | 40,150,050 |
| 2024-09-09 | 9.04 | 9.19 | 8.96 | 9.15 | +0.55% | 27,953 | 25,453,236 |
| 2024-09-06 | 9.22 | 9.28 | 9.08 | 9.1 | -1.94% | 40,593 | 37,256,195 |
| 2024-09-05 | 9.21 | 9.33 | 9.19 | 9.28 | +0.76% | 44,611 | 41,332,102 |
| 2024-09-04 | 9.22 | 9.34 | 9.17 | 9.21 | -1.18% | 47,428 | 43,834,754 |
| 2024-09-03 | 9 | 9.33 | 8.96 | 9.32 | +3.21% | 89,677 | 82,824,504 |
| 2024-09-02 | 9.1 | 9.32 | 9 | 9.03 | -0.55% | 67,383 | 61,724,404 |
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：