股票概览
10.96
+10.04%
+1
10.54
开盘价
10.96
最高价
10.38
最低价
370,719
成交量
数据更新至: 2024-09-30
技术指标
9.72
MA5 (5日均线)
9.20
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 | 10.54 | 10.96 | 10.38 | 10.96 | +10.04% | 370,719 | 399,895,866 |
| 2024-09-27 | 9.68 | 9.98 | 9.67 | 9.96 | +4.84% | 161,380 | 158,401,227 |
| 2024-09-26 | 9.08 | 9.5 | 9.06 | 9.5 | +4.51% | 193,162 | 180,226,206 |
| 2024-09-25 | 9.12 | 9.36 | 9.08 | 9.09 | -0.11% | 140,625 | 129,806,342 |
| 2024-09-24 | 8.88 | 9.11 | 8.74 | 9.1 | +3.06% | 142,541 | 128,024,358 |
| 2024-09-23 | 8.82 | 8.97 | 8.7 | 8.83 | +0.34% | 65,714 | 58,206,138 |
| 2024-09-20 | 8.91 | 9.08 | 8.72 | 8.8 | -1.12% | 101,715 | 90,188,552 |
| 2024-09-19 | 8.43 | 8.95 | 8.42 | 8.9 | +5.58% | 138,823 | 121,584,992 |
| 2024-09-18 | 8.39 | 8.5 | 8.3 | 8.43 | -0.24% | 50,626 | 42,469,348 |
| 2024-09-13 | 8.76 | 8.81 | 8.45 | 8.45 | -3.87% | 101,089 | 86,481,783 |
| 2024-09-12 | 8.86 | 9.03 | 8.79 | 8.79 | -0.68% | 66,982 | 59,636,211 |
| 2024-09-11 | 8.76 | 8.9 | 8.69 | 8.85 | +0.68% | 92,396 | 81,420,188 |
| 2024-09-10 | 8.8 | 8.92 | 8.67 | 8.79 | -0.57% | 108,394 | 95,315,880 |
| 2024-09-09 | 8.98 | 9 | 8.78 | 8.84 | -1.89% | 81,805 | 72,634,948 |
| 2024-09-06 | 9.26 | 9.32 | 9 | 9.01 | -2.38% | 68,452 | 62,314,235 |
| 2024-09-05 | 9.03 | 9.37 | 9.01 | 9.23 | +2.1% | 99,965 | 92,392,980 |
| 2024-09-04 | 8.95 | 9.17 | 8.88 | 9.04 | +0.33% | 98,756 | 89,270,414 |
| 2024-09-03 | 8.7 | 9.15 | 8.58 | 9.01 | +3.68% | 143,007 | 127,483,791 |
| 2024-09-02 | 8.95 | 8.99 | 8.68 | 8.69 | -3.23% | 112,600 | 99,204,048 |
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：