股票概览
10.45
+7.84%
+0.76
10
开盘价
10.45
最高价
9.79
最低价
71,057
成交量
数据更新至: 2024-09-30
技术指标
9.40
MA5 (5日均线)
8.98
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 | 10.45 | 9.79 | 10.45 | +7.84% | 71,057 | 72,271,173 |
| 2024-09-27 | 9.36 | 9.75 | 9.29 | 9.69 | +5.44% | 24,492 | 23,365,523 |
| 2024-09-26 | 8.8 | 9.21 | 8.78 | 9.19 | +3.61% | 17,997 | 16,282,119 |
| 2024-09-25 | 8.87 | 9.08 | 8.85 | 8.87 | +0.57% | 21,290 | 19,079,916 |
| 2024-09-24 | 8.53 | 8.82 | 8.52 | 8.82 | +3.64% | 18,822 | 16,330,544 |
| 2024-09-23 | 8.45 | 8.59 | 8.4 | 8.51 | +0.24% | 6,748 | 5,756,087 |
| 2024-09-20 | 8.66 | 8.67 | 8.45 | 8.49 | -1.62% | 9,470 | 8,087,767 |
| 2024-09-19 | 8.5 | 8.68 | 8.47 | 8.63 | +1.29% | 13,096 | 11,242,924 |
| 2024-09-18 | 8.64 | 8.64 | 8.42 | 8.52 | -1.27% | 9,964 | 8,472,582 |
| 2024-09-13 | 8.73 | 8.75 | 8.61 | 8.63 | -1.15% | 6,686 | 5,791,570 |
| 2024-09-12 | 8.73 | 8.87 | 8.68 | 8.73 | 0% | 8,424 | 7,413,744 |
| 2024-09-11 | 8.84 | 8.94 | 8.7 | 8.73 | -1.13% | 11,211 | 9,863,889 |
| 2024-09-10 | 8.96 | 8.96 | 8.71 | 8.83 | -0.79% | 9,398 | 8,281,372 |
| 2024-09-09 | 8.93 | 9.05 | 8.86 | 8.9 | -0.67% | 6,199 | 5,536,239 |
| 2024-09-06 | 9.19 | 9.19 | 8.91 | 8.96 | -2.08% | 9,587 | 8,658,373 |
| 2024-09-05 | 9.11 | 9.16 | 9.07 | 9.15 | +0.99% | 6,475 | 5,908,656 |
| 2024-09-04 | 9.15 | 9.21 | 9.05 | 9.06 | -1.52% | 7,607 | 6,943,859 |
| 2024-09-03 | 9.11 | 9.29 | 9.1 | 9.2 | +0.55% | 8,165 | 7,509,700 |
| 2024-09-02 | 9.23 | 9.33 | 9.12 | 9.15 | -1.08% | 10,679 | 9,865,482 |
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：