股票概览
10.06
+13.03%
+1.16
9.33
开盘价
10.18
最高价
9.08
最低价
38,892
成交量
数据更新至: 2024-09-30
技术指标
8.84
MA5 (5日均线)
8.40
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 | 9.33 | 10.18 | 9.08 | 10.06 | +13.03% | 38,892 | 37,658,470 |
| 2024-09-27 | 8.68 | 8.99 | 8.58 | 8.9 | +4.22% | 13,298 | 11,647,387 |
| 2024-09-26 | 8.45 | 8.58 | 8.24 | 8.54 | +2.03% | 12,494 | 10,552,585 |
| 2024-09-25 | 8.43 | 8.55 | 8.24 | 8.37 | +0.6% | 12,427 | 10,516,266 |
| 2024-09-24 | 8.02 | 8.32 | 8 | 8.32 | +4.13% | 9,106 | 7,446,106 |
| 2024-09-23 | 8.27 | 8.27 | 7.97 | 7.99 | -0.13% | 6,398 | 5,135,833 |
| 2024-09-20 | 8 | 8.04 | 7.97 | 8 | -0.12% | 3,897 | 3,117,853 |
| 2024-09-19 | 7.84 | 8.05 | 7.78 | 8.01 | +2.17% | 6,228 | 4,959,222 |
| 2024-09-18 | 7.97 | 8.01 | 7.76 | 7.84 | -2.12% | 11,858 | 9,327,556 |
| 2024-09-13 | 8.17 | 8.29 | 7.92 | 8.01 | -2.44% | 11,426 | 9,201,942 |
| 2024-09-12 | 8.2 | 8.3 | 8.16 | 8.21 | 0% | 4,121 | 3,392,807 |
| 2024-09-11 | 8.12 | 8.25 | 8.12 | 8.21 | +0.24% | 4,793 | 3,928,565 |
| 2024-09-10 | 8.17 | 8.22 | 8.05 | 8.19 | +0.86% | 4,940 | 4,011,685 |
| 2024-09-09 | 8.02 | 8.24 | 8.02 | 8.12 | -0.49% | 6,061 | 4,930,585 |
| 2024-09-06 | 8.33 | 8.38 | 8.11 | 8.16 | -2.28% | 7,970 | 6,562,169 |
| 2024-09-05 | 8.22 | 8.39 | 8.22 | 8.35 | +1.09% | 6,441 | 5,367,568 |
| 2024-09-04 | 8.32 | 8.36 | 8.23 | 8.26 | -0.96% | 4,503 | 3,727,860 |
| 2024-09-03 | 8.15 | 8.41 | 8.14 | 8.34 | +1.21% | 5,805 | 4,825,508 |
| 2024-09-02 | 8.31 | 8.48 | 8.22 | 8.24 | -1.9% | 9,459 | 7,890,693 |
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：