股票概览
10.64
+15.15%
+1.4
9.49
开盘价
10.73
最高价
9.49
最低价
72,336
成交量
数据更新至: 2024-09-30
技术指标
9.05
MA5 (5日均线)
8.67
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 | 9.49 | 10.73 | 9.49 | 10.64 | +15.15% | 72,336 | 74,089,974 |
| 2024-09-27 | 8.75 | 9.4 | 8.69 | 9.24 | +6.82% | 18,501 | 16,764,344 |
| 2024-09-26 | 8.35 | 8.66 | 8.33 | 8.65 | +2.61% | 17,341 | 14,800,524 |
| 2024-09-25 | 8.3 | 8.6 | 8.25 | 8.43 | +1.57% | 17,938 | 15,191,896 |
| 2024-09-24 | 8.24 | 8.37 | 8.13 | 8.3 | +1.84% | 15,409 | 12,736,344 |
| 2024-09-23 | 8.24 | 8.3 | 8.11 | 8.15 | -0.49% | 5,513 | 4,513,723 |
| 2024-09-20 | 8.42 | 8.42 | 8.12 | 8.19 | -2.62% | 8,875 | 7,316,968 |
| 2024-09-19 | 8.4 | 8.52 | 8.28 | 8.41 | +1.33% | 6,941 | 5,831,115 |
| 2024-09-18 | 8.5 | 8.77 | 8.17 | 8.3 | -0.95% | 9,520 | 7,881,850 |
| 2024-09-13 | 8.52 | 8.69 | 8.36 | 8.38 | -2.78% | 6,943 | 5,873,441 |
| 2024-09-12 | 8.53 | 8.79 | 8.53 | 8.62 | +0.47% | 12,425 | 10,753,237 |
| 2024-09-11 | 8.98 | 8.98 | 8.45 | 8.58 | +0.59% | 10,031 | 8,622,235 |
| 2024-09-10 | 8.35 | 8.53 | 8.27 | 8.53 | +2.03% | 7,445 | 6,240,257 |
| 2024-09-09 | 8.38 | 8.55 | 8.3 | 8.36 | -0.83% | 9,456 | 7,970,818 |
| 2024-09-06 | 8.72 | 8.77 | 8.41 | 8.43 | -3.33% | 7,417 | 6,364,960 |
| 2024-09-05 | 8.72 | 8.8 | 8.65 | 8.72 | +0.11% | 6,544 | 5,709,805 |
| 2024-09-04 | 8.65 | 8.86 | 8.65 | 8.71 | -0.46% | 6,392 | 5,593,409 |
| 2024-09-03 | 8.76 | 8.97 | 8.68 | 8.75 | -0.11% | 10,402 | 9,188,454 |
| 2024-09-02 | 8.98 | 8.98 | 8.73 | 8.76 | -1.02% | 10,799 | 9,555,413 |
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：