股票概览
9.34
+14.88%
+1.21
8.11
开盘价
9.48
最高价
8.06
最低价
525,845
成交量
数据更新至: 2024-09-30
技术指标
7.56
MA5 (5日均线)
6.96
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 | 8.11 | 9.48 | 8.06 | 9.34 | +14.88% | 525,845 | 455,804,963 |
| 2024-09-27 | 7.72 | 8.47 | 7.55 | 8.13 | +14.99% | 492,324 | 391,750,522 |
| 2024-09-26 | 6.72 | 7.09 | 6.72 | 7.07 | +5.68% | 307,622 | 213,095,117 |
| 2024-09-25 | 6.55 | 6.92 | 6.55 | 6.69 | +1.52% | 235,338 | 158,300,217 |
| 2024-09-24 | 6.35 | 6.61 | 6.28 | 6.59 | +4.6% | 189,594 | 122,259,801 |
| 2024-09-23 | 6.39 | 6.41 | 6.26 | 6.3 | -1.87% | 131,247 | 82,910,542 |
| 2024-09-20 | 6.47 | 6.54 | 6.36 | 6.42 | -3.02% | 208,659 | 134,018,529 |
| 2024-09-19 | 6.2 | 6.92 | 6.18 | 6.62 | +7.12% | 337,081 | 222,167,103 |
| 2024-09-18 | 6.24 | 6.28 | 6 | 6.18 | -0.96% | 123,665 | 75,561,833 |
| 2024-09-13 | 6.37 | 6.41 | 6.24 | 6.24 | -1.73% | 107,721 | 68,225,648 |
| 2024-09-12 | 6.45 | 6.5 | 6.34 | 6.35 | -1.24% | 113,056 | 72,527,909 |
| 2024-09-11 | 6.6 | 6.6 | 6.39 | 6.43 | -2.58% | 120,520 | 78,033,377 |
| 2024-09-10 | 6.67 | 6.89 | 6.52 | 6.6 | -1.93% | 137,251 | 90,963,669 |
| 2024-09-09 | 6.57 | 6.74 | 6.41 | 6.73 | +0.9% | 162,290 | 107,319,632 |
| 2024-09-06 | 6.86 | 7 | 6.65 | 6.67 | -3.89% | 251,399 | 170,695,780 |
| 2024-09-05 | 6.83 | 6.95 | 6.74 | 6.94 | -0.72% | 252,130 | 172,333,064 |
| 2024-09-04 | 7.1 | 7.39 | 6.92 | 6.99 | -2.1% | 292,939 | 209,612,975 |
| 2024-09-03 | 6.98 | 7.17 | 6.86 | 7.14 | +1.42% | 307,252 | 216,226,297 |
| 2024-09-02 | 7.4 | 7.54 | 7 | 7.04 | -7.73% | 410,466 | 296,328,553 |
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：