股票概览
10.55
+4.25%
+0.43
10.23
开盘价
10.69
最高价
9.83
最低价
56,591
成交量
数据更新至: 2024-09-30
技术指标
9.84
MA5 (5日均线)
9.56
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 | 10.23 | 10.69 | 9.83 | 10.55 | +4.25% | 56,591 | 58,251,889 |
| 2024-09-27 | 9.74 | 10.14 | 9.74 | 10.12 | +4.12% | 21,445 | 21,342,028 |
| 2024-09-26 | 9.4 | 9.73 | 9.28 | 9.72 | +3.51% | 31,078 | 29,473,994 |
| 2024-09-25 | 9.5 | 9.69 | 9.38 | 9.39 | -0.32% | 25,966 | 24,784,030 |
| 2024-09-24 | 9.31 | 9.44 | 9.24 | 9.42 | +1.95% | 19,051 | 17,828,973 |
| 2024-09-23 | 9.27 | 9.3 | 9.2 | 9.24 | -0.22% | 8,098 | 7,487,609 |
| 2024-09-20 | 9.53 | 9.53 | 9.2 | 9.26 | -0.86% | 6,866 | 6,354,268 |
| 2024-09-19 | 9.29 | 9.42 | 9.26 | 9.34 | +1.19% | 8,950 | 8,359,774 |
| 2024-09-18 | 9.32 | 9.35 | 9.11 | 9.23 | -0.54% | 7,060 | 6,506,130 |
| 2024-09-13 | 9.43 | 9.55 | 9.28 | 9.28 | -1.28% | 5,344 | 5,015,235 |
| 2024-09-12 | 9.5 | 9.57 | 9.4 | 9.4 | -0.95% | 3,632 | 3,448,245 |
| 2024-09-11 | 9.41 | 9.55 | 9.34 | 9.49 | +0.64% | 7,004 | 6,646,826 |
| 2024-09-10 | 9.3 | 9.51 | 9.2 | 9.43 | +0.96% | 6,580 | 6,164,276 |
| 2024-09-09 | 9.35 | 9.38 | 9.27 | 9.34 | -0.64% | 4,548 | 4,239,767 |
| 2024-09-06 | 9.52 | 9.6 | 9.37 | 9.4 | -1.05% | 5,498 | 5,185,607 |
| 2024-09-05 | 9.44 | 9.52 | 9.35 | 9.5 | +0.96% | 4,314 | 4,069,527 |
| 2024-09-04 | 9.4 | 9.53 | 9.4 | 9.41 | -0.53% | 6,459 | 6,105,940 |
| 2024-09-03 | 9.29 | 9.5 | 9.21 | 9.46 | +1.94% | 7,775 | 7,309,446 |
| 2024-09-02 | 9.26 | 9.42 | 9.25 | 9.28 | -0.85% | 9,913 | 9,244,391 |
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：