股票概览
9.78
+9.4%
+0.84
9.18
开盘价
9.79
最高价
9.15
最低价
471,295
成交量
数据更新至: 2024-09-30
技术指标
8.81
MA5 (5日均线)
8.41
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 | 9.18 | 9.79 | 9.15 | 9.78 | +9.4% | 471,295 | 449,249,283 |
| 2024-09-27 | 8.72 | 9.03 | 8.7 | 8.94 | +3.71% | 268,283 | 237,586,458 |
| 2024-09-26 | 8.36 | 8.63 | 8.36 | 8.62 | +2.99% | 135,629 | 115,222,501 |
| 2024-09-25 | 8.43 | 8.58 | 8.36 | 8.37 | +0.12% | 158,759 | 134,634,566 |
| 2024-09-24 | 8.08 | 8.36 | 8.08 | 8.36 | +3.72% | 160,465 | 132,322,550 |
| 2024-09-23 | 8.08 | 8.17 | 8.04 | 8.06 | -0.37% | 67,751 | 54,747,280 |
| 2024-09-20 | 8.07 | 8.11 | 8 | 8.09 | +0.25% | 74,217 | 59,813,679 |
| 2024-09-19 | 7.9 | 8.14 | 7.79 | 8.07 | +2.67% | 113,259 | 90,675,145 |
| 2024-09-18 | 7.96 | 8.09 | 7.75 | 7.86 | -1.13% | 83,569 | 65,765,890 |
| 2024-09-13 | 8.01 | 8.05 | 7.92 | 7.95 | -0.75% | 50,858 | 40,583,279 |
| 2024-09-12 | 8.05 | 8.2 | 8 | 8.01 | -0.5% | 64,190 | 51,847,948 |
| 2024-09-11 | 7.98 | 8.09 | 7.92 | 8.05 | +0.37% | 69,370 | 55,636,150 |
| 2024-09-10 | 8.02 | 8.06 | 7.82 | 8.02 | +0.38% | 93,495 | 74,208,629 |
| 2024-09-09 | 8.08 | 8.15 | 7.97 | 7.99 | -1.11% | 67,224 | 54,023,927 |
| 2024-09-06 | 8.23 | 8.29 | 8.07 | 8.08 | -2.18% | 74,195 | 60,505,329 |
| 2024-09-05 | 8.27 | 8.34 | 8.21 | 8.26 | +0.24% | 75,744 | 62,648,851 |
| 2024-09-04 | 8.33 | 8.38 | 8.22 | 8.24 | -1.2% | 92,854 | 76,979,435 |
| 2024-09-03 | 8.33 | 8.44 | 8.28 | 8.34 | +0.12% | 98,124 | 81,998,117 |
| 2024-09-02 | 8.42 | 8.47 | 8.3 | 8.33 | -1.07% | 135,705 | 113,627,748 |
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：