股票概览
9.28
+12.08%
+1
8.53
开盘价
9.49
最高价
8.37
最低价
356,380
成交量
数据更新至: 2024-09-30
技术指标
8.06
MA5 (5日均线)
7.60
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 | 8.53 | 9.49 | 8.37 | 9.28 | +12.08% | 356,380 | 315,881,776 |
| 2024-09-27 | 8 | 8.48 | 7.75 | 8.28 | +5.08% | 251,522 | 205,695,423 |
| 2024-09-26 | 7.41 | 7.91 | 7.36 | 7.88 | +6.34% | 166,328 | 128,101,539 |
| 2024-09-25 | 7.58 | 7.75 | 7.37 | 7.41 | -0.8% | 141,715 | 106,889,265 |
| 2024-09-24 | 6.93 | 7.63 | 6.9 | 7.47 | +7.64% | 170,286 | 123,723,610 |
| 2024-09-23 | 7.04 | 7.07 | 6.84 | 6.94 | -1.84% | 60,236 | 41,670,679 |
| 2024-09-20 | 7.2 | 7.28 | 7.03 | 7.07 | -2.48% | 80,305 | 57,337,200 |
| 2024-09-19 | 7.17 | 7.29 | 7.09 | 7.25 | +0.28% | 92,575 | 66,747,001 |
| 2024-09-18 | 7.07 | 7.4 | 7.04 | 7.23 | +0.7% | 102,692 | 73,697,947 |
| 2024-09-13 | 7.2 | 7.38 | 7.01 | 7.18 | -0.42% | 136,775 | 98,342,179 |
| 2024-09-12 | 6.79 | 8.09 | 6.79 | 7.21 | +6.97% | 148,364 | 108,507,647 |
| 2024-09-11 | 6.8 | 6.8 | 6.71 | 6.74 | -0.74% | 12,434 | 8,403,077 |
| 2024-09-10 | 6.76 | 6.82 | 6.66 | 6.79 | +0.44% | 16,117 | 10,854,864 |
| 2024-09-09 | 6.84 | 6.87 | 6.74 | 6.76 | -1.31% | 19,921 | 13,505,103 |
| 2024-09-06 | 6.97 | 6.98 | 6.85 | 6.85 | -2.14% | 25,191 | 17,389,548 |
| 2024-09-05 | 7.01 | 7.09 | 6.95 | 7 | -1.13% | 40,515 | 28,381,847 |
| 2024-09-04 | 7 | 7.26 | 6.97 | 7.08 | +0.57% | 31,789 | 22,572,424 |
| 2024-09-03 | 7 | 7.09 | 6.97 | 7.04 | +0.28% | 13,141 | 9,226,709 |
| 2024-09-02 | 7.05 | 7.09 | 6.99 | 7.02 | -0.71% | 21,525 | 15,174,614 |
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：