股票概览
9.88
+8.81%
+0.8
9.25
开盘价
9.95
最高价
9.25
最低价
263,951
成交量
数据更新至: 2024-09-30
技术指标
8.87
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 | 9.25 | 9.95 | 9.25 | 9.88 | +8.81% | 263,951 | 254,784,920 |
| 2024-09-27 | 8.95 | 9.18 | 8.86 | 9.08 | +4.01% | 154,030 | 138,699,923 |
| 2024-09-26 | 8.44 | 8.74 | 8.35 | 8.73 | +3.93% | 107,970 | 92,623,411 |
| 2024-09-25 | 8.35 | 8.72 | 8.35 | 8.4 | +1.57% | 111,130 | 95,066,878 |
| 2024-09-24 | 7.99 | 8.31 | 7.97 | 8.27 | +4.29% | 70,467 | 57,470,576 |
| 2024-09-23 | 7.92 | 8.01 | 7.9 | 7.93 | -0.5% | 19,105 | 15,203,268 |
| 2024-09-20 | 8.04 | 8.05 | 7.91 | 7.97 | -0.87% | 30,625 | 24,400,259 |
| 2024-09-19 | 7.89 | 8.06 | 7.79 | 8.04 | +3.21% | 40,867 | 32,536,776 |
| 2024-09-18 | 7.91 | 7.94 | 7.71 | 7.79 | -1.64% | 41,958 | 32,757,312 |
| 2024-09-13 | 8 | 8.04 | 7.89 | 7.92 | -0.88% | 25,515 | 20,286,357 |
| 2024-09-12 | 7.97 | 8.08 | 7.92 | 7.99 | +0.88% | 30,548 | 24,523,226 |
| 2024-09-11 | 8.01 | 8.03 | 7.88 | 7.92 | -1.37% | 26,005 | 20,653,533 |
| 2024-09-10 | 8.09 | 8.11 | 7.86 | 8.03 | -0.12% | 51,239 | 40,808,553 |
| 2024-09-09 | 8.12 | 8.15 | 8.03 | 8.04 | -1.59% | 40,236 | 32,510,192 |
| 2024-09-06 | 8.3 | 8.31 | 8.16 | 8.17 | -1.21% | 45,036 | 37,008,363 |
| 2024-09-05 | 8.3 | 8.35 | 8.24 | 8.27 | -0.24% | 35,984 | 29,795,229 |
| 2024-09-04 | 8.34 | 8.35 | 8.29 | 8.29 | -0.96% | 35,396 | 29,407,742 |
| 2024-09-03 | 8.39 | 8.44 | 8.33 | 8.37 | -0.36% | 38,741 | 32,417,186 |
| 2024-09-02 | 8.5 | 8.57 | 8.4 | 8.4 | -1.41% | 54,383 | 46,050,144 |
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：