股票概览
9.56
+8.39%
+0.74
9.23
开盘价
9.65
最高价
9.07
最低价
960,624
成交量
数据更新至: 2024-09-30
技术指标
8.57
MA5 (5日均线)
7.99
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 | 9.23 | 9.65 | 9.07 | 9.56 | +8.39% | 960,624 | 901,604,784 |
| 2024-09-27 | 8.47 | 8.96 | 8.47 | 8.82 | +5% | 746,144 | 651,735,484 |
| 2024-09-26 | 8 | 8.4 | 7.93 | 8.4 | +5% | 566,619 | 463,801,521 |
| 2024-09-25 | 8.22 | 8.24 | 7.95 | 8 | -1.11% | 532,136 | 431,163,358 |
| 2024-09-24 | 7.69 | 8.1 | 7.68 | 8.09 | +5.89% | 419,769 | 332,069,520 |
| 2024-09-23 | 7.48 | 7.65 | 7.47 | 7.64 | +1.73% | 213,019 | 161,685,867 |
| 2024-09-20 | 7.5 | 7.55 | 7.4 | 7.51 | 0% | 217,477 | 162,654,469 |
| 2024-09-19 | 7.3 | 7.6 | 7.23 | 7.51 | +3.16% | 353,720 | 264,049,247 |
| 2024-09-18 | 7.09 | 7.32 | 7.07 | 7.28 | +2.54% | 263,719 | 190,352,265 |
| 2024-09-13 | 7.2 | 7.23 | 7.1 | 7.1 | -1.25% | 128,199 | 91,601,103 |
| 2024-09-12 | 7.18 | 7.3 | 7.17 | 7.19 | 0% | 182,208 | 131,788,891 |
| 2024-09-11 | 7.2 | 7.22 | 7.1 | 7.19 | -1.24% | 176,756 | 126,321,022 |
| 2024-09-10 | 7.25 | 7.38 | 7.16 | 7.28 | +0.41% | 241,799 | 176,189,104 |
| 2024-09-09 | 7.4 | 7.41 | 7.2 | 7.25 | -2.55% | 264,146 | 191,593,634 |
| 2024-09-06 | 7.56 | 7.57 | 7.43 | 7.44 | -1.85% | 189,053 | 141,394,317 |
| 2024-09-05 | 7.71 | 7.84 | 7.5 | 7.58 | -1.3% | 295,005 | 224,888,799 |
| 2024-09-04 | 7.75 | 7.77 | 7.62 | 7.68 | -1.79% | 168,860 | 129,722,303 |
| 2024-09-03 | 7.88 | 7.99 | 7.78 | 7.82 | -1.64% | 257,689 | 202,228,199 |
| 2024-09-02 | 7.97 | 8.1 | 7.88 | 7.95 | -0.38% | 275,364 | 220,367,196 |
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：