股票概览
10.52
+8.34%
+0.81
10
开盘价
10.65
最高价
9.88
最低价
515,666
成交量
数据更新至: 2024-09-30
技术指标
9.60
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 | 10.65 | 9.88 | 10.52 | +8.34% | 515,666 | 527,492,990 |
| 2024-09-27 | 9.35 | 10.26 | 9.35 | 9.71 | +4.07% | 343,215 | 335,205,276 |
| 2024-09-26 | 9.27 | 9.39 | 9.11 | 9.33 | +0.43% | 287,912 | 266,636,847 |
| 2024-09-25 | 9.1 | 9.36 | 9.05 | 9.29 | +1.75% | 360,280 | 332,389,068 |
| 2024-09-24 | 9.01 | 9.13 | 8.78 | 9.13 | +0.88% | 321,825 | 288,797,914 |
| 2024-09-23 | 8.95 | 9.28 | 8.84 | 9.05 | +0.44% | 437,323 | 396,974,544 |
| 2024-09-20 | 8.2 | 9.01 | 8.16 | 9.01 | +10.01% | 281,534 | 243,785,823 |
| 2024-09-19 | 8.09 | 8.27 | 8.06 | 8.19 | +1.61% | 89,059 | 72,893,265 |
| 2024-09-18 | 8.3 | 8.31 | 7.98 | 8.06 | -3.36% | 116,033 | 93,837,621 |
| 2024-09-13 | 8.58 | 8.65 | 8.28 | 8.34 | -2.23% | 136,822 | 115,142,739 |
| 2024-09-12 | 8.65 | 8.95 | 8.5 | 8.53 | +0.35% | 160,890 | 140,144,396 |
| 2024-09-11 | 8.76 | 8.76 | 8.45 | 8.5 | -3.3% | 125,736 | 107,556,397 |
| 2024-09-10 | 8.76 | 8.94 | 8.41 | 8.79 | +0.23% | 207,427 | 179,596,934 |
| 2024-09-09 | 9.08 | 9.12 | 8.63 | 8.77 | -3.09% | 229,384 | 201,929,443 |
| 2024-09-06 | 8.89 | 9.11 | 8.7 | 9.05 | +1.23% | 299,216 | 267,064,352 |
| 2024-09-05 | 8.62 | 9.13 | 8.53 | 8.94 | +3.23% | 339,261 | 301,393,158 |
| 2024-09-04 | 8.76 | 8.76 | 8.52 | 8.66 | -3.56% | 222,190 | 191,632,279 |
| 2024-09-03 | 8.5 | 9.04 | 8.49 | 8.98 | +5.4% | 347,577 | 306,201,441 |
| 2024-09-02 | 8.81 | 8.86 | 8.5 | 8.52 | -3.29% | 239,762 | 207,375,195 |
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：