股票概览
10.7
+6.79%
+0.68
10.21
开盘价
10.88
最高价
10.09
最低价
159,337
成交量
数据更新至: 2024-09-30
技术指标
9.68
MA5 (5日均线)
9.08
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 | 10.21 | 10.88 | 10.09 | 10.7 | +6.79% | 159,337 | 166,738,421 |
| 2024-09-27 | 9.96 | 10.5 | 9.62 | 10.02 | +0.8% | 117,488 | 115,666,318 |
| 2024-09-26 | 9.5 | 10.12 | 9.36 | 9.94 | +6.88% | 182,745 | 176,240,084 |
| 2024-09-25 | 8.51 | 9.3 | 8.51 | 9.3 | +10.06% | 130,652 | 120,475,124 |
| 2024-09-24 | 8.12 | 8.56 | 8.05 | 8.45 | +4.06% | 52,696 | 43,689,130 |
| 2024-09-23 | 8.28 | 8.41 | 8.05 | 8.12 | -2.52% | 50,428 | 41,223,546 |
| 2024-09-20 | 8.53 | 8.55 | 8.25 | 8.33 | -3.25% | 55,693 | 46,602,391 |
| 2024-09-19 | 8.66 | 8.78 | 8.4 | 8.61 | -1.94% | 60,794 | 52,107,258 |
| 2024-09-18 | 8.52 | 8.85 | 8.3 | 8.78 | +3.17% | 65,916 | 56,632,173 |
| 2024-09-13 | 8.88 | 9.12 | 8.43 | 8.51 | -4.06% | 72,324 | 63,032,535 |
| 2024-09-12 | 8.72 | 9.37 | 8.51 | 8.87 | +1.84% | 109,089 | 97,466,367 |
| 2024-09-11 | 8.58 | 8.82 | 8.4 | 8.71 | +1.52% | 69,982 | 60,410,118 |
| 2024-09-10 | 8.51 | 8.59 | 8.25 | 8.58 | -0.81% | 61,745 | 52,113,006 |
| 2024-09-09 | 8.29 | 8.79 | 8.17 | 8.65 | +4.72% | 105,026 | 89,698,165 |
| 2024-09-06 | 8.32 | 8.62 | 8.18 | 8.26 | -2.13% | 69,129 | 57,440,469 |
| 2024-09-05 | 8.55 | 8.56 | 8.33 | 8.44 | -4.31% | 88,458 | 74,822,607 |
| 2024-09-04 | 8.3 | 9.09 | 8.08 | 8.82 | +4.38% | 167,924 | 143,749,734 |
| 2024-09-03 | 8.47 | 9.05 | 8.17 | 8.45 | +2.18% | 205,497 | 175,287,646 |
| 2024-09-02 | 7.35 | 8.27 | 7.32 | 8.27 | +9.97% | 103,835 | 83,135,183 |
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：