股票概览
10.61
+8.93%
+0.87
10.12
开盘价
10.71
最高价
9.82
最低价
62,213
成交量
数据更新至: 2024-09-30
技术指标
9.54
MA5 (5日均线)
9.13
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 | 10.12 | 10.71 | 9.82 | 10.61 | +8.93% | 62,213 | 64,072,805 |
| 2024-09-27 | 9.39 | 9.78 | 9.38 | 9.74 | +5.07% | 21,114 | 20,260,320 |
| 2024-09-26 | 9.07 | 9.28 | 9.07 | 9.27 | +2.21% | 28,875 | 26,539,141 |
| 2024-09-25 | 9.08 | 9.25 | 9.04 | 9.07 | +0.67% | 24,748 | 22,652,883 |
| 2024-09-24 | 8.82 | 9.02 | 8.75 | 9.01 | +2.5% | 15,256 | 13,649,913 |
| 2024-09-23 | 8.69 | 8.85 | 8.63 | 8.79 | +1.15% | 8,051 | 7,068,177 |
| 2024-09-20 | 8.84 | 8.84 | 8.65 | 8.69 | -1.47% | 10,198 | 8,888,644 |
| 2024-09-19 | 8.61 | 8.88 | 8.54 | 8.82 | +3.52% | 14,965 | 13,130,549 |
| 2024-09-18 | 8.68 | 8.8 | 8.37 | 8.52 | -2.52% | 11,860 | 10,083,813 |
| 2024-09-13 | 8.94 | 8.97 | 8.7 | 8.74 | -2.24% | 9,892 | 8,717,870 |
| 2024-09-12 | 8.95 | 9.08 | 8.85 | 8.94 | -0.78% | 18,716 | 16,794,925 |
| 2024-09-11 | 8.86 | 9.08 | 8.73 | 9.01 | +1.58% | 16,931 | 15,183,555 |
| 2024-09-10 | 8.83 | 8.87 | 8.69 | 8.87 | +1.03% | 8,896 | 7,825,556 |
| 2024-09-09 | 8.69 | 8.83 | 8.61 | 8.78 | +0.8% | 9,816 | 8,588,535 |
| 2024-09-06 | 8.91 | 8.95 | 8.71 | 8.71 | -2.24% | 11,875 | 10,438,270 |
| 2024-09-05 | 8.87 | 8.93 | 8.85 | 8.91 | +0.91% | 10,445 | 9,279,269 |
| 2024-09-04 | 8.92 | 8.97 | 8.81 | 8.83 | -1.12% | 11,354 | 10,073,298 |
| 2024-09-03 | 8.93 | 9.07 | 8.81 | 8.93 | -0.11% | 13,806 | 12,345,106 |
| 2024-09-02 | 9.07 | 9.19 | 8.92 | 8.94 | -1.54% | 18,682 | 16,908,016 |
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：