股票概览
9.51
+13.08%
+1.1
8.97
开盘价
9.68
最高价
8.56
最低价
192,281
成交量
数据更新至: 2024-09-30
技术指标
8.25
MA5 (5日均线)
7.78
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 | 8.97 | 9.68 | 8.56 | 9.51 | +13.08% | 192,281 | 175,238,894 |
| 2024-09-27 | 8.1 | 8.55 | 8 | 8.41 | +5.13% | 101,989 | 84,180,638 |
| 2024-09-26 | 7.7 | 8 | 7.63 | 8 | +3.9% | 54,529 | 42,578,012 |
| 2024-09-25 | 7.7 | 7.9 | 7.64 | 7.7 | +1.05% | 57,360 | 44,555,115 |
| 2024-09-24 | 7.36 | 7.63 | 7.36 | 7.62 | +4.1% | 52,016 | 38,984,088 |
| 2024-09-23 | 7.34 | 7.38 | 7.24 | 7.32 | +0.27% | 22,896 | 16,782,772 |
| 2024-09-20 | 7.49 | 7.49 | 7.27 | 7.3 | -2.14% | 30,035 | 22,054,757 |
| 2024-09-19 | 7.26 | 7.53 | 7.25 | 7.46 | +3.61% | 42,374 | 31,507,501 |
| 2024-09-18 | 7.31 | 7.32 | 7.02 | 7.2 | -0.83% | 29,425 | 21,064,929 |
| 2024-09-13 | 7.49 | 7.5 | 7.26 | 7.26 | -2.29% | 37,512 | 27,563,981 |
| 2024-09-12 | 7.6 | 7.69 | 7.42 | 7.43 | -1.59% | 47,200 | 35,688,590 |
| 2024-09-11 | 7.52 | 7.62 | 7.45 | 7.55 | +0.4% | 34,327 | 25,941,044 |
| 2024-09-10 | 7.47 | 7.56 | 7.39 | 7.52 | +0.4% | 31,510 | 23,601,687 |
| 2024-09-09 | 7.38 | 7.54 | 7.35 | 7.49 | +0.54% | 32,345 | 24,126,041 |
| 2024-09-06 | 7.78 | 7.78 | 7.43 | 7.45 | -3.87% | 66,819 | 50,319,462 |
| 2024-09-05 | 7.83 | 7.91 | 7.7 | 7.75 | -1.9% | 94,262 | 73,241,243 |
| 2024-09-04 | 7.54 | 8.33 | 7.48 | 7.9 | +4.08% | 135,140 | 106,499,980 |
| 2024-09-03 | 7.62 | 7.7 | 7.53 | 7.59 | -0.26% | 30,840 | 23,474,466 |
| 2024-09-02 | 7.69 | 7.8 | 7.61 | 7.61 | -1.42% | 42,660 | 32,912,264 |
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：