股票概览
10.28
+7.31%
+0.7
9.85
开盘价
10.31
最高价
9.65
最低价
88,782
成交量
数据更新至: 2024-09-30
技术指标
9.44
MA5 (5日均线)
9.16
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 | 9.85 | 10.31 | 9.65 | 10.28 | +7.31% | 88,782 | 89,001,849 |
| 2024-09-27 | 9.35 | 9.66 | 9.35 | 9.58 | +2.79% | 27,789 | 26,457,488 |
| 2024-09-26 | 9.13 | 9.44 | 9.01 | 9.32 | +3.1% | 41,391 | 38,176,561 |
| 2024-09-25 | 9.15 | 9.25 | 9.01 | 9.04 | +0.44% | 31,179 | 28,513,932 |
| 2024-09-24 | 8.82 | 9.06 | 8.82 | 9 | +2.27% | 21,844 | 19,533,829 |
| 2024-09-23 | 8.85 | 8.9 | 8.77 | 8.8 | 0% | 11,447 | 10,106,157 |
| 2024-09-20 | 8.91 | 8.91 | 8.78 | 8.8 | -1.01% | 14,201 | 12,544,000 |
| 2024-09-19 | 8.9 | 9.04 | 8.8 | 8.89 | +0.34% | 22,502 | 20,074,653 |
| 2024-09-18 | 9.08 | 9.08 | 8.72 | 8.86 | -1.56% | 21,695 | 19,253,002 |
| 2024-09-13 | 8.98 | 9.1 | 8.93 | 9 | +0.22% | 22,147 | 19,964,436 |
| 2024-09-12 | 9.21 | 9.27 | 8.95 | 8.98 | -1.97% | 25,480 | 23,105,451 |
| 2024-09-11 | 9.26 | 9.3 | 9.14 | 9.16 | -0.97% | 9,766 | 8,965,961 |
| 2024-09-10 | 9.39 | 9.4 | 9.17 | 9.25 | -0.75% | 10,320 | 9,548,870 |
| 2024-09-09 | 9.29 | 9.46 | 9.2 | 9.32 | -0.64% | 15,609 | 14,503,243 |
| 2024-09-06 | 9.57 | 9.69 | 9.34 | 9.38 | -2.6% | 20,472 | 19,462,825 |
| 2024-09-05 | 9.21 | 9.75 | 9.19 | 9.63 | +5.25% | 53,300 | 50,571,965 |
| 2024-09-04 | 9.08 | 9.2 | 9.08 | 9.15 | 0% | 20,169 | 18,459,659 |
| 2024-09-03 | 9.06 | 9.16 | 8.95 | 9.15 | +1.67% | 21,132 | 19,140,251 |
| 2024-09-02 | 9.15 | 9.26 | 9 | 9 | -1.42% | 17,345 | 15,825,241 |
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：