股票概览
9.49
+19.97%
+1.58
9.25
开盘价
9.49
最高价
9.02
最低价
595,576
成交量
数据更新至: 2024-09-30
技术指标
7.38
MA5 (5日均线)
6.82
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 | 9.25 | 9.49 | 9.02 | 9.49 | +19.97% | 595,576 | 560,262,030 |
| 2024-09-27 | 6.93 | 7.91 | 6.67 | 7.91 | +20.03% | 398,480 | 298,677,092 |
| 2024-09-26 | 6.43 | 6.6 | 6.41 | 6.59 | +0.92% | 248,118 | 161,326,708 |
| 2024-09-25 | 6.43 | 6.68 | 6.37 | 6.53 | +2.19% | 310,837 | 203,496,938 |
| 2024-09-24 | 6.18 | 6.46 | 6.03 | 6.39 | +3.06% | 271,307 | 169,527,180 |
| 2024-09-23 | 6.29 | 6.29 | 6.1 | 6.2 | -2.05% | 200,964 | 124,319,393 |
| 2024-09-20 | 6.43 | 6.7 | 6.25 | 6.33 | -1.86% | 296,985 | 190,382,112 |
| 2024-09-19 | 6.08 | 6.49 | 5.93 | 6.45 | +5.39% | 326,725 | 205,080,805 |
| 2024-09-18 | 6.28 | 6.37 | 5.93 | 6.12 | -0.33% | 228,500 | 139,207,617 |
| 2024-09-13 | 5.89 | 6.29 | 5.78 | 6.14 | +3.37% | 278,496 | 169,507,746 |
| 2024-09-12 | 5.78 | 5.98 | 5.77 | 5.94 | +2.95% | 124,464 | 73,524,458 |
| 2024-09-11 | 5.8 | 5.88 | 5.72 | 5.77 | -1.2% | 68,349 | 39,517,473 |
| 2024-09-10 | 5.75 | 5.88 | 5.5 | 5.84 | +2.82% | 107,670 | 61,281,730 |
| 2024-09-09 | 5.68 | 5.76 | 5.52 | 5.68 | -0.7% | 115,188 | 65,051,572 |
| 2024-09-06 | 5.81 | 6.11 | 5.7 | 5.72 | -1.89% | 191,031 | 113,348,180 |
| 2024-09-05 | 5.7 | 5.87 | 5.68 | 5.83 | +3.19% | 97,115 | 56,326,633 |
| 2024-09-04 | 5.8 | 5.8 | 5.62 | 5.65 | -3.25% | 79,094 | 44,984,236 |
| 2024-09-03 | 5.74 | 5.84 | 5.6 | 5.84 | +2.64% | 93,650 | 53,747,776 |
| 2024-09-02 | 5.88 | 5.93 | 5.67 | 5.69 | -2.57% | 83,001 | 47,716,743 |
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：