股票概览
9.68
+8.52%
+0.76
9.14
开盘价
9.8
最高价
8.92
最低价
802,048
成交量
数据更新至: 2024-09-30
技术指标
8.80
MA5 (5日均线)
8.27
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 | 9.14 | 9.8 | 8.92 | 9.68 | +8.52% | 802,048 | 753,277,295 |
| 2024-09-27 | 8.67 | 9.16 | 8.5 | 8.92 | +4.94% | 666,851 | 587,072,451 |
| 2024-09-26 | 8.32 | 8.53 | 8.31 | 8.5 | +1.31% | 486,307 | 410,809,396 |
| 2024-09-25 | 8.36 | 8.7 | 8.36 | 8.39 | -1.18% | 614,086 | 522,370,148 |
| 2024-09-24 | 8.19 | 8.83 | 8.08 | 8.49 | +3.79% | 733,570 | 622,578,196 |
| 2024-09-23 | 8.1 | 8.39 | 8.09 | 8.18 | -1.68% | 590,791 | 484,259,078 |
| 2024-09-20 | 8.07 | 8.59 | 8.01 | 8.32 | +6.53% | 1,022,876 | 840,188,876 |
| 2024-09-19 | 7.17 | 7.81 | 7.06 | 7.81 | +10% | 263,345 | 202,334,434 |
| 2024-09-18 | 7.23 | 7.32 | 7.03 | 7.1 | -2.2% | 113,745 | 81,409,572 |
| 2024-09-13 | 7.39 | 7.46 | 7.24 | 7.26 | -0.95% | 182,491 | 133,692,071 |
| 2024-09-12 | 7.1 | 7.42 | 7.09 | 7.33 | +3.53% | 249,752 | 182,160,739 |
| 2024-09-11 | 7.14 | 7.22 | 7.05 | 7.08 | -1.26% | 69,979 | 49,801,897 |
| 2024-09-10 | 7.08 | 7.22 | 7 | 7.17 | +1.56% | 111,738 | 79,509,780 |
| 2024-09-09 | 6.99 | 7.08 | 6.91 | 7.06 | 0% | 87,520 | 61,461,154 |
| 2024-09-06 | 7.27 | 7.35 | 7.03 | 7.06 | -3.55% | 149,540 | 107,038,683 |
| 2024-09-05 | 7.35 | 7.43 | 7.29 | 7.32 | -0.81% | 132,802 | 97,539,019 |
| 2024-09-04 | 7.37 | 7.65 | 7.35 | 7.38 | -1.6% | 198,886 | 148,259,040 |
| 2024-09-03 | 7.23 | 7.66 | 7.2 | 7.5 | +3.73% | 252,188 | 188,607,668 |
| 2024-09-02 | 7.39 | 7.46 | 7.2 | 7.23 | -2.56% | 176,340 | 129,379,862 |
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：