股票概览
10.19
+7.6%
+0.72
9.66
开盘价
10.36
最高价
9.51
最低价
33,228
成交量
数据更新至: 2024-09-30
技术指标
9.33
MA5 (5日均线)
8.93
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 | 9.66 | 10.36 | 9.51 | 10.19 | +7.6% | 33,228 | 32,968,312 |
| 2024-09-27 | 9.32 | 9.57 | 9.16 | 9.47 | +2.93% | 14,533 | 13,587,028 |
| 2024-09-26 | 8.95 | 9.23 | 8.81 | 9.2 | +2.68% | 14,344 | 13,020,349 |
| 2024-09-25 | 8.9 | 9.1 | 8.9 | 8.96 | +1.24% | 13,020 | 11,699,538 |
| 2024-09-24 | 8.62 | 8.85 | 8.6 | 8.85 | +3.15% | 11,866 | 10,348,213 |
| 2024-09-23 | 8.55 | 8.59 | 8.41 | 8.58 | +0.94% | 6,116 | 5,220,922 |
| 2024-09-20 | 8.69 | 8.69 | 8.47 | 8.5 | -1.73% | 9,952 | 8,494,191 |
| 2024-09-19 | 8.38 | 8.66 | 8.38 | 8.65 | +3.59% | 14,662 | 12,580,952 |
| 2024-09-18 | 8.59 | 8.62 | 8.2 | 8.35 | -2.68% | 10,856 | 9,080,879 |
| 2024-09-13 | 8.64 | 8.68 | 8.53 | 8.58 | -0.69% | 11,000 | 9,456,855 |
| 2024-09-12 | 8.65 | 8.75 | 8.63 | 8.64 | +0.12% | 7,527 | 6,540,016 |
| 2024-09-11 | 8.72 | 8.77 | 8.59 | 8.63 | -0.92% | 6,994 | 6,069,469 |
| 2024-09-10 | 8.56 | 8.73 | 8.56 | 8.71 | +1.75% | 10,562 | 9,147,688 |
| 2024-09-09 | 8.48 | 8.64 | 8.35 | 8.56 | +0.94% | 10,732 | 9,170,058 |
| 2024-09-06 | 8.71 | 8.74 | 8.44 | 8.48 | -2.97% | 8,661 | 7,407,284 |
| 2024-09-05 | 8.44 | 8.75 | 8.44 | 8.74 | +3.55% | 10,767 | 9,264,861 |
| 2024-09-04 | 8.53 | 8.59 | 8.35 | 8.44 | -1.06% | 9,970 | 8,401,384 |
| 2024-09-03 | 8.55 | 8.69 | 8.5 | 8.53 | -0.58% | 6,750 | 5,788,176 |
| 2024-09-02 | 8.67 | 8.71 | 8.55 | 8.58 | -0.35% | 11,501 | 9,921,642 |
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：