股票概览
9.64
+8.93%
+0.79
9.13
开盘价
9.69
最高价
9.12
最低价
486,741
成交量
数据更新至: 2024-09-30
技术指标
8.71
MA5 (5日均线)
8.38
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 | 9.13 | 9.69 | 9.12 | 9.64 | +8.93% | 486,741 | 459,245,324 |
| 2024-09-27 | 8.58 | 8.95 | 8.58 | 8.85 | +4.12% | 257,816 | 226,109,438 |
| 2024-09-26 | 8.28 | 8.5 | 8.24 | 8.5 | +2.53% | 138,808 | 116,217,915 |
| 2024-09-25 | 8.37 | 8.48 | 8.22 | 8.29 | +0.12% | 138,807 | 116,007,056 |
| 2024-09-24 | 8.12 | 8.3 | 8.1 | 8.28 | +2.35% | 97,618 | 80,380,880 |
| 2024-09-23 | 8.11 | 8.15 | 8.05 | 8.09 | -0.37% | 37,917 | 30,702,196 |
| 2024-09-20 | 8.17 | 8.17 | 8.07 | 8.12 | -0.37% | 46,400 | 37,593,487 |
| 2024-09-19 | 7.94 | 8.17 | 7.87 | 8.15 | +3.16% | 70,804 | 57,159,079 |
| 2024-09-18 | 7.95 | 7.99 | 7.81 | 7.9 | -1% | 50,616 | 39,935,938 |
| 2024-09-13 | 8.05 | 8.06 | 7.95 | 7.98 | -0.62% | 47,647 | 38,091,267 |
| 2024-09-12 | 8.04 | 8.15 | 8.02 | 8.03 | -0.5% | 31,838 | 25,732,921 |
| 2024-09-11 | 7.99 | 8.1 | 7.97 | 8.07 | +0.25% | 41,323 | 33,265,694 |
| 2024-09-10 | 8.05 | 8.08 | 7.86 | 8.05 | +0.37% | 71,503 | 56,960,812 |
| 2024-09-09 | 8.05 | 8.12 | 8 | 8.02 | -0.74% | 46,966 | 37,772,126 |
| 2024-09-06 | 8.17 | 8.19 | 8.08 | 8.08 | -1.34% | 43,651 | 35,467,980 |
| 2024-09-05 | 8.18 | 8.25 | 8.17 | 8.19 | +0.24% | 39,501 | 32,398,478 |
| 2024-09-04 | 8.19 | 8.24 | 8.15 | 8.17 | -0.24% | 36,752 | 30,097,433 |
| 2024-09-03 | 8.19 | 8.29 | 8.16 | 8.19 | 0% | 57,328 | 47,077,319 |
| 2024-09-02 | 8.23 | 8.28 | 8.15 | 8.19 | -0.61% | 58,807 | 48,332,944 |
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：