股票概览
10.54
+8.44%
+0.82
10.1
开盘价
10.65
最高价
9.84
最低价
41,379
成交量
数据更新至: 2024-09-30
技术指标
9.56
MA5 (5日均线)
9.18
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 | 10.1 | 10.65 | 9.84 | 10.54 | +8.44% | 41,379 | 42,468,461 |
| 2024-09-27 | 9.56 | 9.77 | 9.5 | 9.72 | +3.4% | 15,649 | 15,041,708 |
| 2024-09-26 | 9.08 | 9.41 | 9.08 | 9.4 | +2.96% | 18,665 | 17,364,368 |
| 2024-09-25 | 9.03 | 9.28 | 9.03 | 9.13 | +1.56% | 15,935 | 14,636,647 |
| 2024-09-24 | 8.79 | 9.02 | 8.79 | 8.99 | +2.39% | 13,145 | 11,766,518 |
| 2024-09-23 | 8.85 | 8.92 | 8.71 | 8.78 | -0.79% | 8,431 | 7,439,097 |
| 2024-09-20 | 8.93 | 8.97 | 8.81 | 8.85 | -0.9% | 6,752 | 5,998,517 |
| 2024-09-19 | 8.7 | 8.94 | 8.68 | 8.93 | +2.88% | 9,419 | 8,346,831 |
| 2024-09-18 | 8.64 | 8.89 | 8.47 | 8.68 | -1.25% | 9,173 | 7,900,769 |
| 2024-09-13 | 8.88 | 8.94 | 8.78 | 8.79 | -0.79% | 9,266 | 8,211,110 |
| 2024-09-12 | 8.77 | 8.92 | 8.77 | 8.86 | +1.14% | 5,804 | 5,144,224 |
| 2024-09-11 | 8.84 | 8.91 | 8.72 | 8.76 | -1.57% | 7,632 | 6,719,753 |
| 2024-09-10 | 8.81 | 8.91 | 8.8 | 8.9 | +1.02% | 7,905 | 7,007,783 |
| 2024-09-09 | 8.72 | 8.92 | 8.7 | 8.81 | 0% | 5,036 | 4,431,263 |
| 2024-09-06 | 8.88 | 8.93 | 8.8 | 8.81 | -1.45% | 9,289 | 8,215,650 |
| 2024-09-05 | 8.91 | 8.96 | 8.88 | 8.94 | +0.79% | 7,237 | 6,453,212 |
| 2024-09-04 | 9 | 9.04 | 8.83 | 8.87 | -1.55% | 10,493 | 9,370,844 |
| 2024-09-03 | 9.05 | 9.1 | 8.97 | 9.01 | -0.44% | 10,720 | 9,670,102 |
| 2024-09-02 | 9.35 | 9.35 | 9.03 | 9.05 | -3% | 18,675 | 17,128,188 |
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：