股票概览
10.7
+9.97%
+0.97
10.26
开盘价
10.7
最高价
10.11
最低价
203,437
成交量
数据更新至: 2024-09-30
技术指标
9.34
MA5 (5日均线)
8.66
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 | 10.26 | 10.7 | 10.11 | 10.7 | +9.97% | 203,437 | 212,810,733 |
| 2024-09-27 | 9.25 | 9.85 | 9.13 | 9.73 | +6.57% | 111,213 | 105,814,020 |
| 2024-09-26 | 8.68 | 9.16 | 8.56 | 9.13 | +6.04% | 127,902 | 114,173,636 |
| 2024-09-25 | 8.55 | 8.89 | 8.55 | 8.61 | +1.06% | 110,569 | 96,162,796 |
| 2024-09-24 | 8.13 | 8.52 | 8.06 | 8.52 | +5.84% | 105,749 | 87,791,641 |
| 2024-09-23 | 7.99 | 8.12 | 7.92 | 8.05 | +0.63% | 56,691 | 45,504,284 |
| 2024-09-20 | 8.2 | 8.21 | 7.94 | 8 | -2.44% | 65,173 | 52,461,988 |
| 2024-09-19 | 8 | 8.35 | 7.88 | 8.2 | +3.8% | 81,910 | 66,774,753 |
| 2024-09-18 | 7.8 | 7.96 | 7.74 | 7.9 | +1.41% | 47,261 | 37,055,502 |
| 2024-09-13 | 8.01 | 8.02 | 7.79 | 7.79 | -2.63% | 55,875 | 44,028,590 |
| 2024-09-12 | 7.97 | 8.24 | 7.97 | 8 | +0.38% | 63,403 | 51,411,472 |
| 2024-09-11 | 7.91 | 8.06 | 7.87 | 7.97 | +0.25% | 42,573 | 33,951,661 |
| 2024-09-10 | 7.91 | 7.99 | 7.76 | 7.95 | +0.76% | 50,440 | 39,705,489 |
| 2024-09-09 | 7.94 | 7.98 | 7.83 | 7.89 | -0.75% | 45,199 | 35,722,989 |
| 2024-09-06 | 8.18 | 8.27 | 7.94 | 7.95 | -3.4% | 64,173 | 51,582,265 |
| 2024-09-05 | 8.05 | 8.36 | 8.05 | 8.23 | +1.23% | 50,129 | 41,337,848 |
| 2024-09-04 | 8.09 | 8.28 | 8.09 | 8.13 | -0.61% | 49,798 | 40,674,025 |
| 2024-09-03 | 7.99 | 8.23 | 7.99 | 8.18 | +1.49% | 65,579 | 53,326,945 |
| 2024-09-02 | 8.35 | 8.38 | 8.04 | 8.06 | -3.7% | 96,585 | 78,444,467 |
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：