股票概览
9.35
+17.02%
+1.36
8.25
开盘价
9.38
最高价
8.15
最低价
2,689,386
成交量
数据更新至: 2024-09-30
技术指标
7.75
MA5 (5日均线)
7.21
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 | 8.25 | 9.38 | 8.15 | 9.35 | +17.02% | 2,689,386 | 2,363,121,139 |
| 2024-09-27 | 7.39 | 8.3 | 7.34 | 7.99 | +9.45% | 1,647,235 | 1,285,655,308 |
| 2024-09-26 | 7.08 | 7.3 | 7.05 | 7.3 | +2.82% | 550,941 | 396,220,250 |
| 2024-09-25 | 7.1 | 7.29 | 7.08 | 7.1 | +1% | 630,368 | 452,885,241 |
| 2024-09-24 | 6.81 | 7.04 | 6.73 | 7.03 | +3.84% | 563,750 | 390,192,241 |
| 2024-09-23 | 6.76 | 6.86 | 6.72 | 6.77 | +0.3% | 267,914 | 182,023,865 |
| 2024-09-20 | 6.71 | 6.79 | 6.69 | 6.75 | +0.6% | 280,285 | 188,877,531 |
| 2024-09-19 | 6.63 | 6.75 | 6.49 | 6.71 | +2.44% | 350,109 | 233,455,057 |
| 2024-09-18 | 6.52 | 6.58 | 6.37 | 6.55 | +0.31% | 324,650 | 210,266,840 |
| 2024-09-13 | 6.73 | 6.75 | 6.52 | 6.53 | -2.25% | 445,493 | 294,859,307 |
| 2024-09-12 | 6.84 | 6.93 | 6.68 | 6.68 | -2.2% | 353,384 | 239,841,711 |
| 2024-09-11 | 6.85 | 6.86 | 6.77 | 6.83 | -0.73% | 235,214 | 160,293,450 |
| 2024-09-10 | 6.77 | 6.94 | 6.65 | 6.88 | +1.47% | 386,122 | 261,813,531 |
| 2024-09-09 | 6.79 | 6.81 | 6.69 | 6.78 | -0.44% | 289,565 | 194,910,548 |
| 2024-09-06 | 6.95 | 6.99 | 6.8 | 6.81 | -2.16% | 256,140 | 176,207,211 |
| 2024-09-05 | 6.88 | 7.03 | 6.86 | 6.96 | +1.61% | 284,646 | 197,808,588 |
| 2024-09-04 | 6.85 | 6.93 | 6.81 | 6.85 | -0.72% | 234,872 | 161,178,501 |
| 2024-09-03 | 6.89 | 6.99 | 6.86 | 6.9 | +0.58% | 342,780 | 236,893,491 |
| 2024-09-02 | 7.17 | 7.23 | 6.85 | 6.86 | -4.59% | 487,440 | 341,070,052 |
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：