股票概览
10.8
+8.87%
+0.88
10.3
开盘价
10.8
最高价
10.07
最低价
122,006
成交量
数据更新至: 2024-09-30
技术指标
9.52
MA5 (5日均线)
8.87
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 | 10.3 | 10.8 | 10.07 | 10.8 | +8.87% | 122,006 | 128,245,636 |
| 2024-09-27 | 9.78 | 10 | 9.61 | 9.92 | +6.32% | 63,402 | 62,302,330 |
| 2024-09-26 | 8.69 | 9.34 | 8.69 | 9.33 | +6.39% | 55,562 | 50,623,729 |
| 2024-09-25 | 8.8 | 8.95 | 8.76 | 8.77 | +0.11% | 37,870 | 33,560,114 |
| 2024-09-24 | 8.42 | 8.77 | 8.35 | 8.76 | +4.66% | 34,248 | 29,442,315 |
| 2024-09-23 | 8.27 | 8.44 | 8.26 | 8.37 | +0.48% | 16,725 | 13,969,892 |
| 2024-09-20 | 8.47 | 8.47 | 8.24 | 8.33 | -1.19% | 23,247 | 19,353,250 |
| 2024-09-19 | 7.96 | 8.59 | 7.96 | 8.43 | +5.9% | 46,898 | 39,229,744 |
| 2024-09-18 | 8.07 | 8.1 | 7.84 | 7.96 | -1.36% | 19,263 | 15,268,187 |
| 2024-09-13 | 8.21 | 8.22 | 8.07 | 8.07 | -1.59% | 18,830 | 15,302,551 |
| 2024-09-12 | 8.34 | 8.43 | 8.19 | 8.2 | -1.44% | 22,623 | 18,789,917 |
| 2024-09-11 | 8.39 | 8.48 | 8.29 | 8.32 | -1.42% | 22,608 | 18,916,597 |
| 2024-09-10 | 8.51 | 8.58 | 8.33 | 8.44 | -0.71% | 19,075 | 16,064,942 |
| 2024-09-09 | 8.47 | 8.62 | 8.41 | 8.5 | -0.7% | 16,520 | 14,049,353 |
| 2024-09-06 | 8.79 | 8.83 | 8.55 | 8.56 | -2.62% | 17,956 | 15,540,149 |
| 2024-09-05 | 8.65 | 8.83 | 8.65 | 8.79 | +1.38% | 18,898 | 16,597,059 |
| 2024-09-04 | 8.71 | 8.73 | 8.61 | 8.67 | +0.23% | 20,744 | 17,986,346 |
| 2024-09-03 | 8.55 | 8.77 | 8.52 | 8.65 | +0.93% | 16,647 | 14,431,265 |
| 2024-09-02 | 8.79 | 8.9 | 8.55 | 8.57 | -2.61% | 21,777 | 18,918,284 |
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：