股票概览
9.27
+8.04%
+0.69
8.85
开盘价
9.38
最高价
8.62
最低价
258,111
成交量
数据更新至: 2024-09-30
技术指标
8.45
MA5 (5日均线)
8.20
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 | 8.85 | 9.38 | 8.62 | 9.27 | +8.04% | 258,111 | 233,418,882 |
| 2024-09-27 | 8.45 | 8.69 | 8.3 | 8.58 | +4% | 147,434 | 125,083,031 |
| 2024-09-26 | 8.05 | 8.25 | 8.04 | 8.25 | +1.73% | 74,205 | 60,450,589 |
| 2024-09-25 | 8.12 | 8.29 | 8.11 | 8.11 | +0.62% | 95,472 | 78,223,567 |
| 2024-09-24 | 7.97 | 8.08 | 7.92 | 8.06 | +1.51% | 72,053 | 57,820,591 |
| 2024-09-23 | 7.98 | 8.03 | 7.91 | 7.94 | -0.75% | 32,744 | 26,081,379 |
| 2024-09-20 | 8.05 | 8.06 | 7.91 | 8 | -0.62% | 40,507 | 32,307,343 |
| 2024-09-19 | 7.9 | 8.13 | 7.8 | 8.05 | +1.26% | 80,085 | 64,217,858 |
| 2024-09-18 | 7.79 | 8.19 | 7.55 | 7.95 | +1.92% | 84,705 | 66,292,404 |
| 2024-09-13 | 7.74 | 7.84 | 7.66 | 7.8 | +0.91% | 45,056 | 34,900,080 |
| 2024-09-12 | 7.67 | 7.8 | 7.6 | 7.73 | +1.71% | 40,330 | 31,182,072 |
| 2024-09-11 | 7.68 | 7.71 | 7.59 | 7.6 | -1.43% | 21,901 | 16,738,873 |
| 2024-09-10 | 7.68 | 7.75 | 7.55 | 7.71 | +0.78% | 27,162 | 20,810,387 |
| 2024-09-09 | 7.67 | 7.69 | 7.6 | 7.65 | -0.52% | 19,122 | 14,614,738 |
| 2024-09-06 | 7.81 | 7.84 | 7.67 | 7.69 | -1.54% | 25,027 | 19,374,515 |
| 2024-09-05 | 7.77 | 7.84 | 7.77 | 7.81 | +0.39% | 18,105 | 14,141,515 |
| 2024-09-04 | 7.78 | 7.85 | 7.72 | 7.78 | -0.64% | 22,920 | 17,873,946 |
| 2024-09-03 | 7.82 | 7.88 | 7.78 | 7.83 | +0.13% | 22,250 | 17,408,111 |
| 2024-09-02 | 7.76 | 7.9 | 7.76 | 7.82 | 0% | 36,524 | 28,674,594 |
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：