股票概览
9.04
+16.95%
+1.31
8.28
开盘价
9.1
最高价
8.06
最低价
328,063
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.27
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 | 8.28 | 9.1 | 8.06 | 9.04 | +16.95% | 328,063 | 283,770,742 |
| 2024-09-27 | 7.39 | 7.86 | 7.39 | 7.73 | +5.75% | 139,863 | 106,447,797 |
| 2024-09-26 | 7.16 | 7.33 | 7.14 | 7.31 | +0.69% | 102,085 | 73,992,992 |
| 2024-09-25 | 7.2 | 7.42 | 7.2 | 7.26 | +0.83% | 114,881 | 83,920,362 |
| 2024-09-24 | 7.09 | 7.2 | 6.89 | 7.2 | +2.13% | 87,371 | 61,796,447 |
| 2024-09-23 | 6.98 | 7.13 | 6.98 | 7.05 | +0.57% | 75,101 | 53,048,282 |
| 2024-09-20 | 6.94 | 7.3 | 6.81 | 7.01 | +2.34% | 119,915 | 84,498,070 |
| 2024-09-19 | 6.64 | 6.86 | 6.6 | 6.85 | +4.1% | 55,592 | 37,707,311 |
| 2024-09-18 | 6.71 | 6.71 | 6.49 | 6.58 | -1.05% | 43,184 | 28,398,614 |
| 2024-09-13 | 6.83 | 6.94 | 6.63 | 6.65 | -3.2% | 59,018 | 39,513,279 |
| 2024-09-12 | 6.85 | 6.92 | 6.75 | 6.87 | +2.08% | 76,107 | 52,080,372 |
| 2024-09-11 | 6.77 | 6.82 | 6.66 | 6.73 | -0.88% | 42,271 | 28,458,174 |
| 2024-09-10 | 6.77 | 6.84 | 6.59 | 6.79 | +1.34% | 40,219 | 26,954,380 |
| 2024-09-09 | 6.72 | 6.77 | 6.59 | 6.7 | -0.3% | 47,759 | 31,964,058 |
| 2024-09-06 | 6.89 | 6.96 | 6.71 | 6.72 | -2.61% | 78,555 | 53,721,809 |
| 2024-09-05 | 6.83 | 7.13 | 6.83 | 6.9 | +2.99% | 113,629 | 78,809,244 |
| 2024-09-04 | 6.77 | 6.84 | 6.68 | 6.7 | -2.19% | 52,550 | 35,440,668 |
| 2024-09-03 | 6.6 | 6.88 | 6.6 | 6.85 | +3.01% | 77,081 | 52,063,857 |
| 2024-09-02 | 6.66 | 6.79 | 6.61 | 6.65 | -0.3% | 61,770 | 41,372,271 |
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：