股票概览
9.67
+12.7%
+1.09
8.9
开盘价
9.86
最高价
8.72
最低价
245,377
成交量
数据更新至: 2024-09-30
技术指标
8.60
MA5 (5日均线)
8.18
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 | 8.9 | 9.86 | 8.72 | 9.67 | +12.7% | 245,377 | 227,291,533 |
| 2024-09-27 | 8.33 | 8.9 | 8.33 | 8.58 | +3.37% | 114,923 | 98,721,505 |
| 2024-09-26 | 8.14 | 8.35 | 8.03 | 8.3 | +1.84% | 78,956 | 65,145,932 |
| 2024-09-25 | 8.35 | 8.51 | 8.12 | 8.15 | -1.81% | 119,167 | 99,198,641 |
| 2024-09-24 | 8.06 | 8.35 | 7.99 | 8.3 | +2.85% | 84,095 | 68,772,191 |
| 2024-09-23 | 8.2 | 8.28 | 7.95 | 8.07 | +0.75% | 94,608 | 76,268,317 |
| 2024-09-20 | 7.69 | 8.03 | 7.47 | 8.01 | +4.98% | 144,633 | 113,334,279 |
| 2024-09-19 | 7.53 | 7.71 | 7.52 | 7.63 | +1.46% | 30,517 | 23,237,773 |
| 2024-09-18 | 7.55 | 7.68 | 7.38 | 7.52 | -0.4% | 28,342 | 21,214,122 |
| 2024-09-13 | 7.71 | 7.72 | 7.52 | 7.55 | -1.69% | 29,163 | 22,129,322 |
| 2024-09-12 | 7.63 | 7.82 | 7.63 | 7.68 | +0.52% | 35,374 | 27,361,160 |
| 2024-09-11 | 7.63 | 7.72 | 7.52 | 7.64 | +0.13% | 34,297 | 26,120,504 |
| 2024-09-10 | 7.48 | 7.64 | 7.45 | 7.63 | +2.01% | 36,311 | 27,400,178 |
| 2024-09-09 | 7.57 | 7.57 | 7.42 | 7.48 | -1.19% | 42,560 | 31,837,890 |
| 2024-09-06 | 7.76 | 7.76 | 7.44 | 7.57 | -1.56% | 53,095 | 40,200,107 |
| 2024-09-05 | 7.68 | 7.81 | 7.61 | 7.69 | +0.13% | 68,576 | 52,671,684 |
| 2024-09-04 | 7.27 | 7.8 | 7.26 | 7.68 | +4.49% | 115,700 | 87,411,385 |
| 2024-09-03 | 7.08 | 7.5 | 7.02 | 7.35 | +4.26% | 85,647 | 62,619,518 |
| 2024-09-02 | 7.12 | 7.28 | 7.05 | 7.05 | -0.98% | 40,782 | 29,166,366 |
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：