股票概览
10.98
+9.58%
+0.96
10.5
开盘价
11.02
最高价
10.28
最低价
103,436
成交量
数据更新至: 2024-09-30
技术指标
9.91
MA5 (5日均线)
9.66
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 | 10.5 | 11.02 | 10.28 | 10.98 | +9.58% | 103,436 | 111,005,537 |
| 2024-09-27 | 9.84 | 10.05 | 9.72 | 10.02 | +3.51% | 34,974 | 34,756,833 |
| 2024-09-26 | 9.36 | 9.7 | 9.29 | 9.68 | +3.2% | 54,245 | 51,406,995 |
| 2024-09-25 | 9.65 | 9.65 | 9.38 | 9.38 | -1.05% | 52,563 | 49,888,007 |
| 2024-09-24 | 9.42 | 9.56 | 9.26 | 9.48 | +1.07% | 40,715 | 38,460,748 |
| 2024-09-23 | 9.41 | 9.53 | 9.33 | 9.38 | -0.53% | 19,589 | 18,426,547 |
| 2024-09-20 | 9.45 | 9.69 | 9.35 | 9.43 | -0.53% | 17,149 | 16,169,858 |
| 2024-09-19 | 9.54 | 9.75 | 9.41 | 9.48 | +0.21% | 32,829 | 31,379,074 |
| 2024-09-18 | 9.31 | 9.48 | 9.27 | 9.46 | +1.39% | 16,704 | 15,674,331 |
| 2024-09-13 | 9.39 | 9.46 | 9.29 | 9.33 | -0.64% | 19,051 | 17,806,893 |
| 2024-09-12 | 9.44 | 9.67 | 9.34 | 9.39 | -0.84% | 29,567 | 27,949,049 |
| 2024-09-11 | 9.11 | 9.52 | 9.11 | 9.47 | +2.16% | 37,254 | 35,077,632 |
| 2024-09-10 | 9.09 | 9.33 | 9.06 | 9.27 | +0.98% | 28,258 | 25,945,815 |
| 2024-09-09 | 9.31 | 9.39 | 9.11 | 9.18 | -1.29% | 23,198 | 21,389,888 |
| 2024-09-06 | 9.35 | 9.51 | 9.25 | 9.3 | -0.53% | 42,695 | 40,077,598 |
| 2024-09-05 | 9.18 | 9.36 | 9.02 | 9.35 | +2.52% | 51,504 | 47,926,076 |
| 2024-09-04 | 9 | 9.25 | 9 | 9.12 | +0.33% | 31,489 | 28,759,270 |
| 2024-09-03 | 8.97 | 9.14 | 8.89 | 9.09 | +1.79% | 30,158 | 27,263,789 |
| 2024-09-02 | 9.29 | 9.29 | 8.9 | 8.93 | -2.83% | 46,861 | 42,263,744 |
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：