股票概览
9.06
+8.11%
+0.68
8.74
开盘价
9.1
最高价
8.52
最低价
110,229
成交量
数据更新至: 2024-09-30
技术指标
8.12
MA5 (5日均线)
7.66
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 | 8.74 | 9.1 | 8.52 | 9.06 | +8.11% | 110,229 | 97,739,191 |
| 2024-09-27 | 8.17 | 8.48 | 8.07 | 8.38 | +2.82% | 91,516 | 75,666,373 |
| 2024-09-26 | 7.47 | 8.15 | 7.47 | 8.15 | +8.67% | 97,366 | 76,866,853 |
| 2024-09-25 | 7.5 | 7.7 | 7.45 | 7.5 | 0% | 42,221 | 32,145,564 |
| 2024-09-24 | 7.4 | 7.55 | 7.25 | 7.5 | +2.04% | 44,897 | 33,238,396 |
| 2024-09-23 | 7.28 | 7.4 | 7.19 | 7.35 | +0.82% | 19,107 | 13,989,013 |
| 2024-09-20 | 7.27 | 7.33 | 7.18 | 7.29 | +0.28% | 18,209 | 13,210,846 |
| 2024-09-19 | 7.1 | 7.42 | 7.07 | 7.27 | +3.27% | 36,516 | 26,564,125 |
| 2024-09-18 | 7.04 | 7.1 | 6.88 | 7.04 | 0% | 16,101 | 11,249,577 |
| 2024-09-13 | 7.14 | 7.17 | 7.04 | 7.04 | -1.4% | 16,248 | 11,514,324 |
| 2024-09-12 | 7.14 | 7.26 | 7.1 | 7.14 | -0.14% | 17,358 | 12,457,201 |
| 2024-09-11 | 7.06 | 7.17 | 7.02 | 7.15 | +1.42% | 17,463 | 12,422,081 |
| 2024-09-10 | 7.05 | 7.12 | 6.95 | 7.05 | +0.14% | 16,422 | 11,524,558 |
| 2024-09-09 | 7 | 7.14 | 6.96 | 7.04 | -0.14% | 15,623 | 10,991,976 |
| 2024-09-06 | 7.22 | 7.27 | 7.03 | 7.05 | -2.62% | 18,844 | 13,416,201 |
| 2024-09-05 | 7.14 | 7.26 | 7.11 | 7.24 | +1.69% | 19,782 | 14,271,277 |
| 2024-09-04 | 7.1 | 7.26 | 7.1 | 7.12 | -0.42% | 20,717 | 14,841,952 |
| 2024-09-03 | 7.08 | 7.2 | 7.03 | 7.15 | +1.56% | 19,949 | 14,229,632 |
| 2024-09-02 | 7.17 | 7.17 | 7.01 | 7.04 | -1.68% | 31,821 | 22,512,192 |
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：