股票概览
9.12
+12.87%
+1.04
8.36
开盘价
9.25
最高价
8.24
最低价
232,270
成交量
数据更新至: 2024-09-30
技术指标
7.92
MA5 (5日均线)
7.46
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 | 8.36 | 9.25 | 8.24 | 9.12 | +12.87% | 232,270 | 202,252,576 |
| 2024-09-27 | 7.8 | 8.19 | 7.79 | 8.08 | +5.07% | 117,529 | 93,766,525 |
| 2024-09-26 | 7.36 | 7.7 | 7.36 | 7.69 | +3.92% | 66,143 | 49,907,631 |
| 2024-09-25 | 7.39 | 7.56 | 7.36 | 7.4 | +1.37% | 72,643 | 54,267,880 |
| 2024-09-24 | 7.11 | 7.31 | 7.06 | 7.3 | +3.4% | 55,346 | 39,840,594 |
| 2024-09-23 | 7.01 | 7.1 | 6.98 | 7.06 | -0.14% | 21,442 | 15,133,539 |
| 2024-09-20 | 7.13 | 7.13 | 7.01 | 7.07 | -0.7% | 27,579 | 19,480,232 |
| 2024-09-19 | 6.92 | 7.17 | 6.92 | 7.12 | +2.89% | 41,024 | 28,976,603 |
| 2024-09-18 | 6.88 | 6.93 | 6.71 | 6.92 | +0.58% | 32,601 | 22,243,904 |
| 2024-09-13 | 7.03 | 7.06 | 6.88 | 6.88 | -2.13% | 37,778 | 26,203,382 |
| 2024-09-12 | 7.1 | 7.17 | 7.03 | 7.03 | -0.99% | 41,786 | 29,695,149 |
| 2024-09-11 | 7.16 | 7.18 | 7.07 | 7.1 | -0.84% | 19,888 | 14,146,449 |
| 2024-09-10 | 7.13 | 7.2 | 6.97 | 7.16 | +0.85% | 35,701 | 25,237,294 |
| 2024-09-09 | 7.07 | 7.16 | 7.03 | 7.1 | -0.14% | 29,375 | 20,830,990 |
| 2024-09-06 | 7.31 | 7.32 | 7.1 | 7.11 | -2.74% | 32,763 | 23,577,725 |
| 2024-09-05 | 7.23 | 7.34 | 7.23 | 7.31 | +1.11% | 32,184 | 23,484,553 |
| 2024-09-04 | 7.17 | 7.28 | 7.13 | 7.23 | +0.42% | 34,785 | 25,089,273 |
| 2024-09-03 | 7.08 | 7.23 | 7.04 | 7.2 | +1.69% | 30,868 | 22,108,043 |
| 2024-09-02 | 7.2 | 7.27 | 7.08 | 7.08 | -2.48% | 38,732 | 27,722,464 |
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：