股票概览
10.1
+13.1%
+1.17
9.35
开盘价
10.38
最高价
9.18
最低价
36,069
成交量
数据更新至: 2024-09-30
技术指标
8.67
MA5 (5日均线)
8.08
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 | 9.35 | 10.38 | 9.18 | 10.1 | +13.1% | 36,069 | 35,135,390 |
| 2024-09-27 | 8.51 | 9.19 | 8.5 | 8.93 | +6.56% | 11,108 | 9,700,725 |
| 2024-09-26 | 8.07 | 8.4 | 8.05 | 8.38 | +3.84% | 9,971 | 8,227,503 |
| 2024-09-25 | 7.94 | 8.33 | 7.92 | 8.07 | +2.8% | 17,899 | 14,589,548 |
| 2024-09-24 | 7.6 | 7.88 | 7.56 | 7.85 | +3.84% | 10,353 | 8,019,814 |
| 2024-09-23 | 7.51 | 7.7 | 7.44 | 7.56 | +0.8% | 8,313 | 6,285,877 |
| 2024-09-20 | 7.57 | 7.65 | 7.38 | 7.5 | -1.45% | 8,129 | 6,119,541 |
| 2024-09-19 | 7.35 | 7.66 | 7.31 | 7.61 | +3.68% | 8,924 | 6,719,739 |
| 2024-09-18 | 7.56 | 7.6 | 7.15 | 7.34 | -2% | 9,084 | 6,620,545 |
| 2024-09-13 | 7.78 | 7.78 | 7.33 | 7.49 | -2.73% | 8,482 | 6,381,833 |
| 2024-09-12 | 7.67 | 7.84 | 7.65 | 7.7 | +0.92% | 7,589 | 5,881,279 |
| 2024-09-11 | 7.75 | 7.8 | 7.56 | 7.63 | -1.04% | 8,225 | 6,326,798 |
| 2024-09-10 | 7.57 | 7.74 | 7.51 | 7.71 | +1.45% | 9,950 | 7,613,347 |
| 2024-09-09 | 7.48 | 7.63 | 7.31 | 7.6 | +1.06% | 8,779 | 6,606,463 |
| 2024-09-06 | 7.88 | 7.88 | 7.47 | 7.52 | -3.34% | 10,489 | 7,947,083 |
| 2024-09-05 | 7.66 | 7.82 | 7.58 | 7.78 | +1.97% | 7,119 | 5,511,389 |
| 2024-09-04 | 7.75 | 7.84 | 7.58 | 7.63 | -2.55% | 11,140 | 8,566,209 |
| 2024-09-03 | 7.78 | 7.98 | 7.7 | 7.83 | +0.77% | 6,859 | 5,384,515 |
| 2024-09-02 | 8.01 | 8.08 | 7.74 | 7.77 | -2.63% | 9,257 | 7,329,270 |
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：