股票概览
10.33
+8.51%
+0.81
9.81
开盘价
10.4
最高价
9.62
最低价
170,444
成交量
数据更新至: 2024-09-30
技术指标
9.29
MA5 (5日均线)
8.85
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 | 9.81 | 10.4 | 9.62 | 10.33 | +8.51% | 170,444 | 171,633,661 |
| 2024-09-27 | 9.2 | 9.54 | 9.16 | 9.52 | +4.73% | 66,779 | 62,409,285 |
| 2024-09-26 | 8.8 | 9.1 | 8.7 | 9.09 | +3.3% | 66,360 | 59,110,342 |
| 2024-09-25 | 8.75 | 9.08 | 8.75 | 8.8 | +1.15% | 78,710 | 70,234,890 |
| 2024-09-24 | 8.39 | 8.7 | 8.39 | 8.7 | +3.57% | 56,748 | 48,767,082 |
| 2024-09-23 | 8.37 | 8.44 | 8.32 | 8.4 | 0% | 17,276 | 14,502,603 |
| 2024-09-20 | 8.5 | 8.52 | 8.34 | 8.4 | -1.29% | 26,699 | 22,427,447 |
| 2024-09-19 | 8.35 | 8.56 | 8.32 | 8.51 | +2.28% | 30,983 | 26,236,554 |
| 2024-09-18 | 8.42 | 8.42 | 8.21 | 8.32 | -0.95% | 27,158 | 22,519,336 |
| 2024-09-13 | 8.47 | 8.48 | 8.37 | 8.4 | -0.83% | 22,758 | 19,181,738 |
| 2024-09-12 | 8.49 | 8.62 | 8.46 | 8.47 | +0.12% | 29,131 | 24,892,615 |
| 2024-09-11 | 8.48 | 8.52 | 8.41 | 8.46 | -0.82% | 24,011 | 20,295,583 |
| 2024-09-10 | 8.58 | 8.61 | 8.4 | 8.53 | -0.58% | 29,540 | 25,067,853 |
| 2024-09-09 | 8.53 | 8.6 | 8.51 | 8.58 | -0.23% | 24,907 | 21,314,957 |
| 2024-09-06 | 8.78 | 8.79 | 8.59 | 8.6 | -1.83% | 30,854 | 26,711,420 |
| 2024-09-05 | 8.76 | 8.81 | 8.71 | 8.76 | +0.34% | 25,454 | 22,281,255 |
| 2024-09-04 | 8.73 | 8.83 | 8.68 | 8.73 | -0.8% | 29,803 | 26,092,251 |
| 2024-09-03 | 8.83 | 8.9 | 8.76 | 8.8 | -0.68% | 45,290 | 39,892,947 |
| 2024-09-02 | 9.02 | 9.1 | 8.85 | 8.86 | -2.64% | 59,798 | 53,571,473 |
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：