股票概览
9.62
+19.95%
+1.6
8.85
开盘价
9.62
最高价
8.58
最低价
987,940
成交量
数据更新至: 2024-09-30
技术指标
7.34
MA5 (5日均线)
6.59
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 | 9.62 | 8.58 | 9.62 | +19.95% | 987,940 | 908,012,137 |
| 2024-09-27 | 6.8 | 8.02 | 6.73 | 8.02 | +20.06% | 1,298,249 | 972,629,709 |
| 2024-09-26 | 6.06 | 6.88 | 6.06 | 6.68 | +7.05% | 940,634 | 602,804,806 |
| 2024-09-25 | 6.32 | 6.96 | 6.18 | 6.24 | +1.79% | 946,288 | 609,224,699 |
| 2024-09-24 | 5.92 | 6.39 | 5.69 | 6.13 | +8.3% | 847,495 | 510,306,377 |
| 2024-09-23 | 5.78 | 5.79 | 5.59 | 5.66 | -1.74% | 291,607 | 165,184,452 |
| 2024-09-20 | 5.83 | 5.91 | 5.65 | 5.76 | -2.7% | 356,382 | 205,520,733 |
| 2024-09-19 | 5.83 | 6.08 | 5.71 | 5.92 | +2.07% | 426,133 | 252,004,948 |
| 2024-09-18 | 5.89 | 6.05 | 5.59 | 5.8 | -3.65% | 392,290 | 227,104,980 |
| 2024-09-13 | 5.98 | 6.18 | 5.85 | 6.02 | +0.67% | 445,525 | 269,202,976 |
| 2024-09-12 | 6 | 6.26 | 5.95 | 5.98 | -3.08% | 492,226 | 298,251,543 |
| 2024-09-11 | 5.92 | 6.17 | 5.84 | 6.17 | +3.7% | 617,203 | 372,114,743 |
| 2024-09-10 | 5.8 | 6.07 | 5.7 | 5.95 | +1.19% | 597,858 | 354,554,405 |
| 2024-09-09 | 5.47 | 5.96 | 5.47 | 5.88 | +3.52% | 645,422 | 371,894,552 |
| 2024-09-06 | 5.87 | 6.6 | 5.57 | 5.68 | +3.09% | 834,117 | 493,998,479 |
| 2024-09-05 | 5.5 | 5.6 | 5.46 | 5.51 | -1.08% | 276,296 | 152,743,294 |
| 2024-09-04 | 5.53 | 5.77 | 5.43 | 5.57 | +1.83% | 402,165 | 224,091,165 |
| 2024-09-03 | 5.37 | 5.54 | 5.3 | 5.47 | +1.86% | 270,921 | 146,697,089 |
| 2024-09-02 | 5.54 | 5.62 | 5.36 | 5.37 | -3.59% | 294,497 | 160,262,916 |
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：