股票概览
10.42
+20.05%
+1.74
9.59
开盘价
10.42
最高价
9.53
最低价
231,954
成交量
数据更新至: 2024-09-30
技术指标
8.43
MA5 (5日均线)
7.72
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 | 9.59 | 10.42 | 9.53 | 10.42 | +20.05% | 231,954 | 234,361,611 |
| 2024-09-27 | 8 | 8.7 | 7.99 | 8.68 | +10.86% | 52,386 | 43,534,130 |
| 2024-09-26 | 7.68 | 7.85 | 7.57 | 7.83 | +1.82% | 44,944 | 34,594,646 |
| 2024-09-25 | 7.65 | 7.87 | 7.52 | 7.69 | +2.4% | 73,800 | 56,779,932 |
| 2024-09-24 | 7.19 | 7.57 | 7.08 | 7.51 | +5.03% | 49,576 | 36,360,186 |
| 2024-09-23 | 7.06 | 7.27 | 7.01 | 7.15 | +1.56% | 43,800 | 31,494,741 |
| 2024-09-20 | 7.04 | 7.16 | 6.94 | 7.04 | +0.72% | 32,121 | 22,741,841 |
| 2024-09-19 | 6.91 | 7.07 | 6.83 | 6.99 | +1.75% | 27,682 | 19,285,712 |
| 2024-09-18 | 7.09 | 7.09 | 6.76 | 6.87 | -2.14% | 58,091 | 39,809,198 |
| 2024-09-13 | 7.2 | 7.2 | 7 | 7.02 | -2.5% | 36,691 | 25,953,706 |
| 2024-09-12 | 7.23 | 7.26 | 7.12 | 7.2 | +0.14% | 40,109 | 28,851,329 |
| 2024-09-11 | 7.03 | 7.32 | 6.88 | 7.19 | +4.2% | 70,553 | 50,323,439 |
| 2024-09-10 | 6.76 | 6.97 | 6.71 | 6.9 | +2.37% | 39,491 | 27,164,628 |
| 2024-09-09 | 6.73 | 6.9 | 6.58 | 6.74 | -0.3% | 37,945 | 25,719,273 |
| 2024-09-06 | 6.86 | 7.02 | 6.72 | 6.76 | -1.17% | 51,764 | 35,508,299 |
| 2024-09-05 | 6.66 | 6.87 | 6.62 | 6.84 | +3.01% | 36,345 | 24,693,618 |
| 2024-09-04 | 6.66 | 6.67 | 6.55 | 6.64 | +0.3% | 31,481 | 20,877,093 |
| 2024-09-03 | 6.66 | 6.66 | 6.48 | 6.62 | +0.76% | 40,927 | 26,934,550 |
| 2024-09-02 | 6.78 | 6.78 | 6.54 | 6.57 | -0.61% | 61,421 | 40,840,610 |
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：