股票概览
9.63
+14.64%
+1.23
8.71
开盘价
9.77
最高价
8.49
最低价
287,516
成交量
数据更新至: 2024-09-30
技术指标
8.30
MA5 (5日均线)
7.82
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 | 8.71 | 9.77 | 8.49 | 9.63 | +14.64% | 287,516 | 261,859,548 |
| 2024-09-27 | 8 | 8.62 | 7.99 | 8.4 | +5.66% | 220,549 | 183,462,578 |
| 2024-09-26 | 7.78 | 7.95 | 7.66 | 7.95 | +0.89% | 137,532 | 107,294,603 |
| 2024-09-25 | 7.68 | 8.2 | 7.6 | 7.88 | +3.14% | 219,086 | 171,509,322 |
| 2024-09-24 | 7.4 | 7.65 | 7.32 | 7.64 | +4.37% | 150,127 | 113,264,624 |
| 2024-09-23 | 7.3 | 7.48 | 7.27 | 7.32 | -0.54% | 60,837 | 44,816,351 |
| 2024-09-20 | 7.45 | 7.49 | 7.32 | 7.36 | -1.08% | 63,473 | 46,737,335 |
| 2024-09-19 | 7.34 | 7.46 | 7.14 | 7.44 | +3.33% | 95,762 | 70,471,705 |
| 2024-09-18 | 7.38 | 7.4 | 7.08 | 7.2 | -2.96% | 98,565 | 70,906,584 |
| 2024-09-13 | 7.72 | 7.79 | 7.36 | 7.42 | -4.13% | 130,058 | 97,281,362 |
| 2024-09-12 | 7.62 | 8.07 | 7.51 | 7.74 | -2.15% | 168,758 | 130,802,846 |
| 2024-09-11 | 7.81 | 8.27 | 7.8 | 7.91 | +2.33% | 230,026 | 184,971,777 |
| 2024-09-10 | 7.86 | 7.9 | 7.56 | 7.73 | -1.78% | 142,707 | 109,324,772 |
| 2024-09-09 | 8.25 | 8.26 | 7.71 | 7.87 | -6.2% | 233,579 | 184,394,457 |
| 2024-09-06 | 8.69 | 9.15 | 8.36 | 8.39 | -10.93% | 340,399 | 298,078,717 |
| 2024-09-05 | 9.2 | 10.12 | 8.96 | 9.42 | +8.28% | 526,449 | 495,276,605 |
| 2024-09-04 | 7.28 | 8.7 | 7.25 | 8.7 | +20% | 217,946 | 182,154,776 |
| 2024-09-03 | 7.09 | 7.55 | 7.06 | 7.25 | +1.26% | 133,174 | 96,938,686 |
| 2024-09-02 | 7.28 | 7.93 | 7.13 | 7.16 | +3.47% | 195,970 | 145,597,174 |
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：