股票概览
10.71
+9.96%
+0.97
10.23
开盘价
10.71
最高价
10.02
最低价
260,270
成交量
数据更新至: 2024-09-30
技术指标
9.50
MA5 (5日均线)
9.06
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 | 10.71 | 10.02 | 10.71 | +9.96% | 260,270 | 272,882,128 |
| 2024-09-27 | 9.37 | 9.84 | 9.36 | 9.74 | +5.87% | 100,919 | 96,929,380 |
| 2024-09-26 | 8.87 | 9.2 | 8.86 | 9.2 | +3.49% | 89,554 | 80,950,605 |
| 2024-09-25 | 9.04 | 9.16 | 8.88 | 8.89 | -0.56% | 85,205 | 76,923,988 |
| 2024-09-24 | 8.49 | 8.94 | 8.48 | 8.94 | +5.92% | 104,883 | 92,250,496 |
| 2024-09-23 | 8.7 | 8.72 | 8.41 | 8.44 | -2.99% | 69,592 | 59,320,379 |
| 2024-09-20 | 8.83 | 8.85 | 8.63 | 8.7 | -1.25% | 39,440 | 34,352,759 |
| 2024-09-19 | 8.63 | 8.96 | 8.55 | 8.81 | +2.68% | 53,645 | 47,074,357 |
| 2024-09-18 | 8.69 | 8.71 | 8.45 | 8.58 | -0.46% | 31,587 | 26,967,874 |
| 2024-09-13 | 8.85 | 8.85 | 8.6 | 8.62 | -1.93% | 35,451 | 30,806,279 |
| 2024-09-12 | 8.85 | 9.02 | 8.77 | 8.79 | -0.68% | 37,737 | 33,452,610 |
| 2024-09-11 | 8.67 | 8.89 | 8.66 | 8.85 | +1.72% | 37,528 | 33,066,449 |
| 2024-09-10 | 8.69 | 8.76 | 8.54 | 8.7 | -0.34% | 39,957 | 34,559,250 |
| 2024-09-09 | 8.78 | 8.85 | 8.67 | 8.73 | -0.8% | 45,839 | 40,091,336 |
| 2024-09-06 | 9 | 9.07 | 8.78 | 8.8 | -2.33% | 46,099 | 40,868,958 |
| 2024-09-05 | 8.87 | 9.12 | 8.87 | 9.01 | +0.56% | 52,926 | 47,769,457 |
| 2024-09-04 | 8.89 | 9.11 | 8.89 | 8.96 | +0.34% | 80,763 | 72,755,368 |
| 2024-09-03 | 8.82 | 9.02 | 8.76 | 8.93 | +2.17% | 77,850 | 69,281,710 |
| 2024-09-02 | 9.05 | 9.07 | 8.73 | 8.74 | -0.68% | 134,853 | 120,600,265 |
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：