股票概览
9.6
+18.81%
+1.52
8.5
开盘价
9.6
最高价
8.33
最低价
552,503
成交量
数据更新至: 2024-09-30
技术指标
8.13
MA5 (5日均线)
7.67
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 | 8.5 | 9.6 | 8.33 | 9.6 | +18.81% | 552,503 | 497,568,756 |
| 2024-09-27 | 7.66 | 8.3 | 7.66 | 8.08 | +5.48% | 464,185 | 369,085,216 |
| 2024-09-26 | 7.62 | 7.7 | 7.38 | 7.66 | +1.19% | 336,433 | 254,059,429 |
| 2024-09-25 | 7.73 | 8.62 | 7.29 | 7.57 | -2.07% | 617,476 | 486,950,389 |
| 2024-09-24 | 7.65 | 7.73 | 7.4 | 7.73 | +0.65% | 456,261 | 345,814,504 |
| 2024-09-23 | 7 | 7.94 | 6.96 | 7.68 | +11.95% | 530,629 | 395,205,416 |
| 2024-09-20 | 7.3 | 7.5 | 6.82 | 6.86 | -6.67% | 398,644 | 284,651,451 |
| 2024-09-19 | 7.17 | 7.48 | 7 | 7.35 | +1.38% | 430,167 | 310,231,384 |
| 2024-09-18 | 6.9 | 7.33 | 6.79 | 7.25 | +4.62% | 372,604 | 265,501,110 |
| 2024-09-13 | 7.22 | 7.5 | 6.81 | 6.93 | -2.12% | 481,334 | 341,903,512 |
| 2024-09-12 | 6.37 | 7.52 | 6.37 | 7.08 | +8.92% | 586,764 | 404,944,594 |
| 2024-09-11 | 6.5 | 7.05 | 6.41 | 6.5 | -2.11% | 446,456 | 298,099,020 |
| 2024-09-10 | 6.34 | 6.78 | 6.1 | 6.64 | +4.4% | 464,697 | 303,151,215 |
| 2024-09-09 | 6.1 | 6.66 | 6.1 | 6.36 | -0.78% | 406,766 | 259,027,605 |
| 2024-09-06 | 6.4 | 6.86 | 6.35 | 6.41 | -0.31% | 536,529 | 352,185,336 |
| 2024-09-05 | 7.14 | 7.17 | 6.25 | 6.43 | -11.68% | 718,463 | 476,630,931 |
| 2024-09-04 | 6.08 | 7.28 | 6.08 | 7.28 | +19.93% | 811,267 | 561,872,555 |
| 2024-09-03 | 5.06 | 6.07 | 5.02 | 6.07 | +19.96% | 227,966 | 129,785,409 |
| 2024-09-02 | 5.18 | 5.26 | 5.05 | 5.06 | -2.69% | 106,831 | 55,092,087 |
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：