股票概览
10.53
+8.11%
+0.79
10.09
开盘价
10.58
最高价
9.74
最低价
409,762
成交量
数据更新至: 2024-09-30
技术指标
9.64
MA5 (5日均线)
9.28
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 | 10.09 | 10.58 | 9.74 | 10.53 | +8.11% | 409,762 | 418,449,786 |
| 2024-09-27 | 9.49 | 9.83 | 9.4 | 9.74 | +2.85% | 223,547 | 214,620,002 |
| 2024-09-26 | 9.21 | 9.5 | 9.12 | 9.47 | -0.21% | 291,703 | 273,387,635 |
| 2024-09-25 | 9.1 | 9.87 | 9.03 | 9.49 | +5.8% | 454,837 | 433,799,372 |
| 2024-09-24 | 8.83 | 9 | 8.52 | 8.97 | +1.93% | 216,229 | 190,545,292 |
| 2024-09-23 | 8.85 | 8.98 | 8.77 | 8.8 | -1.23% | 157,169 | 139,259,303 |
| 2024-09-20 | 8.95 | 9.18 | 8.85 | 8.91 | -1.76% | 196,975 | 176,233,111 |
| 2024-09-19 | 8.79 | 9.2 | 8.51 | 9.07 | +2.14% | 319,525 | 284,324,213 |
| 2024-09-18 | 8.76 | 9.25 | 8.58 | 8.88 | -1.11% | 290,405 | 256,764,653 |
| 2024-09-13 | 9.73 | 10.12 | 8.96 | 8.98 | -9.84% | 450,463 | 425,232,951 |
| 2024-09-12 | 9.53 | 9.96 | 9.37 | 9.96 | +10.06% | 152,651 | 149,463,870 |
| 2024-09-11 | 8.24 | 9.05 | 8.1 | 9.05 | +9.96% | 140,525 | 124,116,403 |
| 2024-09-10 | 8.13 | 8.25 | 8.01 | 8.23 | +1.23% | 46,241 | 37,649,794 |
| 2024-09-09 | 8 | 8.18 | 7.93 | 8.13 | +0.25% | 49,187 | 39,762,445 |
| 2024-09-06 | 8.26 | 8.34 | 8.07 | 8.11 | -1.82% | 73,811 | 60,542,027 |
| 2024-09-05 | 8.08 | 8.29 | 8.05 | 8.26 | +2.35% | 106,185 | 87,064,240 |
| 2024-09-04 | 8.18 | 8.24 | 8.03 | 8.07 | -2.3% | 95,850 | 77,739,448 |
| 2024-09-03 | 7.98 | 8.72 | 7.98 | 8.26 | +4.16% | 150,433 | 124,968,197 |
| 2024-09-02 | 8.06 | 8.19 | 7.92 | 7.93 | -1.12% | 73,152 | 58,890,736 |
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：