股票概览
10.71
+7.42%
+0.74
10.2
开盘价
10.84
最高价
9.92
最低价
87,416
成交量
数据更新至: 2024-09-30
技术指标
9.89
MA5 (5日均线)
9.69
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 | 10.2 | 10.84 | 9.92 | 10.71 | +7.42% | 87,416 | 90,892,374 |
| 2024-09-27 | 9.75 | 10.18 | 9.68 | 9.97 | +2.47% | 44,347 | 43,895,577 |
| 2024-09-26 | 9.41 | 9.74 | 9.36 | 9.73 | +2.53% | 42,967 | 41,033,453 |
| 2024-09-25 | 9.59 | 9.79 | 9.21 | 9.49 | -0.63% | 88,891 | 84,598,476 |
| 2024-09-24 | 9.59 | 9.68 | 9.44 | 9.55 | -0.42% | 40,041 | 38,189,673 |
| 2024-09-23 | 9.52 | 9.65 | 9.4 | 9.59 | +0.95% | 25,155 | 24,096,873 |
| 2024-09-20 | 9.58 | 9.62 | 9.46 | 9.5 | -0.63% | 15,590 | 14,855,419 |
| 2024-09-19 | 9.58 | 9.7 | 9.45 | 9.56 | +0.63% | 23,395 | 22,378,757 |
| 2024-09-18 | 9.34 | 9.57 | 9.2 | 9.5 | +2.04% | 24,206 | 22,751,171 |
| 2024-09-13 | 9.35 | 9.44 | 9.26 | 9.31 | -0.75% | 26,283 | 24,542,160 |
| 2024-09-12 | 9.54 | 9.58 | 9.36 | 9.38 | -1.68% | 25,147 | 23,737,837 |
| 2024-09-11 | 9.52 | 9.68 | 9.4 | 9.54 | -0.42% | 24,182 | 23,050,582 |
| 2024-09-10 | 9.56 | 9.62 | 9.34 | 9.58 | +0.1% | 38,922 | 36,933,209 |
| 2024-09-09 | 9.31 | 9.66 | 9.26 | 9.57 | +2.35% | 39,120 | 37,075,461 |
| 2024-09-06 | 9.5 | 9.55 | 9.25 | 9.35 | -1.48% | 40,226 | 37,800,137 |
| 2024-09-05 | 9.24 | 9.54 | 9.2 | 9.49 | +3.26% | 50,430 | 47,558,208 |
| 2024-09-04 | 9.05 | 9.2 | 9.01 | 9.19 | +1.55% | 30,513 | 27,885,215 |
| 2024-09-03 | 8.91 | 9.13 | 8.91 | 9.05 | +0.78% | 22,516 | 20,334,000 |
| 2024-09-02 | 8.93 | 9.19 | 8.88 | 8.98 | -0.22% | 42,605 | 38,474,796 |
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：