股票概览
10.77
+13.25%
+1.26
9.8
开盘价
10.95
最高价
9.71
最低价
64,518
成交量
数据更新至: 2024-09-30
技术指标
9.43
MA5 (5日均线)
8.94
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 | 9.8 | 10.95 | 9.71 | 10.77 | +13.25% | 64,518 | 66,577,935 |
| 2024-09-27 | 9.21 | 9.56 | 9.16 | 9.51 | +4.05% | 20,487 | 19,204,530 |
| 2024-09-26 | 8.84 | 9.15 | 8.83 | 9.14 | +2.81% | 12,787 | 11,550,284 |
| 2024-09-25 | 8.89 | 9.1 | 8.84 | 8.89 | +0.79% | 17,232 | 15,458,181 |
| 2024-09-24 | 8.57 | 8.84 | 8.45 | 8.82 | +3.28% | 21,619 | 18,809,401 |
| 2024-09-23 | 8.49 | 8.63 | 8.38 | 8.54 | +0.71% | 11,468 | 9,808,686 |
| 2024-09-20 | 8.5 | 8.59 | 8.39 | 8.48 | -0.35% | 7,234 | 6,135,631 |
| 2024-09-19 | 8.28 | 8.52 | 8.21 | 8.51 | +2.53% | 11,658 | 9,798,140 |
| 2024-09-18 | 8.5 | 8.5 | 8.14 | 8.3 | -1.89% | 11,567 | 9,544,353 |
| 2024-09-13 | 8.64 | 8.72 | 8.46 | 8.46 | -2.08% | 9,696 | 8,272,568 |
| 2024-09-12 | 8.68 | 8.83 | 8.64 | 8.64 | -1.03% | 7,651 | 6,697,668 |
| 2024-09-11 | 8.68 | 8.85 | 8.62 | 8.73 | -0.34% | 10,458 | 9,109,003 |
| 2024-09-10 | 8.63 | 8.79 | 8.51 | 8.76 | +1.62% | 10,813 | 9,354,564 |
| 2024-09-09 | 8.58 | 8.78 | 8.53 | 8.62 | -0.69% | 9,199 | 7,927,570 |
| 2024-09-06 | 8.8 | 8.91 | 8.6 | 8.68 | -1.92% | 14,477 | 12,591,472 |
| 2024-09-05 | 8.8 | 8.98 | 8.79 | 8.85 | +0.68% | 12,451 | 11,028,711 |
| 2024-09-04 | 8.77 | 8.94 | 8.71 | 8.79 | -0.79% | 10,667 | 9,372,423 |
| 2024-09-03 | 8.87 | 8.97 | 8.73 | 8.86 | +0.57% | 7,707 | 6,821,400 |
| 2024-09-02 | 8.94 | 9.06 | 8.76 | 8.81 | -1.45% | 14,857 | 13,257,085 |
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：