股票概览
9.28
+13.17%
+1.08
8.56
开盘价
9.49
最高价
8.35
最低价
273,103
成交量
数据更新至: 2024-09-30
技术指标
8.16
MA5 (5日均线)
7.80
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 | 8.56 | 9.49 | 8.35 | 9.28 | +13.17% | 273,103 | 241,590,857 |
| 2024-09-27 | 8.01 | 8.33 | 7.89 | 8.2 | +3.67% | 126,055 | 102,129,206 |
| 2024-09-26 | 7.66 | 7.91 | 7.66 | 7.91 | +2.73% | 71,901 | 56,149,352 |
| 2024-09-25 | 7.79 | 7.91 | 7.67 | 7.7 | -0.39% | 87,764 | 68,436,091 |
| 2024-09-24 | 7.53 | 7.75 | 7.48 | 7.73 | +2.66% | 62,535 | 47,766,969 |
| 2024-09-23 | 7.48 | 7.53 | 7.4 | 7.53 | +0.8% | 27,666 | 20,719,575 |
| 2024-09-20 | 7.48 | 7.48 | 7.38 | 7.47 | -0.13% | 27,512 | 20,440,843 |
| 2024-09-19 | 7.38 | 7.57 | 7.33 | 7.48 | +2.05% | 38,922 | 29,039,520 |
| 2024-09-18 | 7.37 | 7.41 | 7.2 | 7.33 | -0.54% | 31,937 | 23,293,357 |
| 2024-09-13 | 7.51 | 7.53 | 7.35 | 7.37 | -2.12% | 48,114 | 35,687,281 |
| 2024-09-12 | 7.59 | 7.61 | 7.5 | 7.53 | -0.79% | 34,525 | 26,048,647 |
| 2024-09-11 | 7.52 | 7.61 | 7.45 | 7.59 | +0.93% | 46,710 | 35,269,370 |
| 2024-09-10 | 7.4 | 7.52 | 7.34 | 7.52 | +1.62% | 32,647 | 24,272,286 |
| 2024-09-09 | 7.31 | 7.48 | 7.25 | 7.4 | +0.41% | 30,329 | 22,410,391 |
| 2024-09-06 | 7.53 | 7.53 | 7.35 | 7.37 | -1.34% | 35,601 | 26,430,399 |
| 2024-09-05 | 7.44 | 7.51 | 7.41 | 7.47 | +0.54% | 26,970 | 20,133,227 |
| 2024-09-04 | 7.4 | 7.53 | 7.33 | 7.43 | -0.4% | 42,651 | 31,736,936 |
| 2024-09-03 | 7.37 | 7.52 | 7.31 | 7.46 | +1.22% | 52,171 | 38,843,528 |
| 2024-09-02 | 7.36 | 7.51 | 7.35 | 7.37 | -0.27% | 65,151 | 48,426,949 |
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：