股票概览
9.04
+9.98%
+0.82
8.66
开盘价
9.04
最高价
8.65
最低价
674,006
成交量
数据更新至: 2024-09-30
技术指标
8.08
MA5 (5日均线)
7.66
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 | 8.66 | 9.04 | 8.65 | 9.04 | +9.98% | 674,006 | 600,739,923 |
| 2024-09-27 | 8 | 8.28 | 7.92 | 8.22 | +3.53% | 400,405 | 323,990,215 |
| 2024-09-26 | 7.68 | 7.94 | 7.65 | 7.94 | +3.25% | 212,847 | 166,045,896 |
| 2024-09-25 | 7.65 | 7.83 | 7.64 | 7.69 | +2.12% | 176,179 | 136,312,518 |
| 2024-09-24 | 7.27 | 7.53 | 7.26 | 7.53 | +4.01% | 159,950 | 118,833,301 |
| 2024-09-23 | 7.24 | 7.27 | 7.21 | 7.24 | 0% | 38,437 | 27,846,944 |
| 2024-09-20 | 7.25 | 7.27 | 7.2 | 7.24 | -0.41% | 56,111 | 40,567,230 |
| 2024-09-19 | 7.22 | 7.35 | 7.17 | 7.27 | +0.69% | 85,937 | 62,427,132 |
| 2024-09-18 | 7.17 | 7.24 | 7.1 | 7.22 | +0.56% | 75,353 | 53,924,369 |
| 2024-09-13 | 7.21 | 7.22 | 7.13 | 7.18 | -0.28% | 112,877 | 80,909,197 |
| 2024-09-12 | 7.17 | 7.23 | 7.13 | 7.2 | +0.7% | 83,129 | 59,700,411 |
| 2024-09-11 | 7.27 | 7.28 | 7.12 | 7.15 | -1.79% | 84,585 | 60,800,535 |
| 2024-09-10 | 7.3 | 7.36 | 7.21 | 7.28 | -0.55% | 55,233 | 40,188,508 |
| 2024-09-09 | 7.37 | 7.39 | 7.3 | 7.32 | -0.81% | 42,975 | 31,478,087 |
| 2024-09-06 | 7.43 | 7.49 | 7.35 | 7.38 | -0.4% | 72,462 | 53,861,396 |
| 2024-09-05 | 7.32 | 7.43 | 7.29 | 7.41 | +1.65% | 69,206 | 51,099,890 |
| 2024-09-04 | 7.3 | 7.33 | 7.26 | 7.29 | -0.14% | 50,090 | 36,575,599 |
| 2024-09-03 | 7.34 | 7.4 | 7.26 | 7.3 | -0.82% | 73,537 | 53,824,749 |
| 2024-09-02 | 7.23 | 7.45 | 7.22 | 7.36 | +2.79% | 152,762 | 112,525,024 |
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：