股票概览
9.72
+12.89%
+1.11
8.92
开盘价
9.85
最高价
8.7
最低价
115,963
成交量
数据更新至: 2024-09-30
技术指标
8.49
MA5 (5日均线)
8.08
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 | 8.92 | 9.85 | 8.7 | 9.72 | +12.89% | 115,963 | 107,417,942 |
| 2024-09-27 | 8.31 | 8.8 | 8.24 | 8.61 | +5.26% | 75,255 | 63,978,752 |
| 2024-09-26 | 8.01 | 8.18 | 7.97 | 8.18 | +2.38% | 44,889 | 36,407,619 |
| 2024-09-25 | 7.96 | 8.14 | 7.95 | 7.99 | +0.38% | 56,801 | 45,750,877 |
| 2024-09-24 | 7.68 | 8.24 | 7.58 | 7.96 | +3.24% | 53,001 | 41,915,219 |
| 2024-09-23 | 7.65 | 7.73 | 7.52 | 7.71 | +0.78% | 18,551 | 14,195,101 |
| 2024-09-20 | 7.82 | 7.82 | 7.6 | 7.65 | -1.8% | 21,772 | 16,725,107 |
| 2024-09-19 | 7.75 | 7.83 | 7.56 | 7.79 | +1.96% | 27,802 | 21,460,875 |
| 2024-09-18 | 7.51 | 7.75 | 7.33 | 7.64 | +1.87% | 41,356 | 31,201,758 |
| 2024-09-13 | 7.69 | 7.75 | 7.5 | 7.5 | -2.34% | 22,087 | 16,766,068 |
| 2024-09-12 | 7.8 | 7.89 | 7.67 | 7.68 | -1.41% | 18,732 | 14,594,858 |
| 2024-09-11 | 7.84 | 7.95 | 7.77 | 7.79 | -0.89% | 16,356 | 12,808,283 |
| 2024-09-10 | 7.75 | 7.9 | 7.64 | 7.86 | +1.42% | 21,898 | 16,979,760 |
| 2024-09-09 | 7.75 | 7.83 | 7.62 | 7.75 | -0.26% | 24,091 | 18,625,698 |
| 2024-09-06 | 8.03 | 8.03 | 7.73 | 7.77 | -3.36% | 29,386 | 23,141,909 |
| 2024-09-05 | 7.97 | 8.05 | 7.96 | 8.04 | +1.26% | 27,669 | 22,158,260 |
| 2024-09-04 | 8.02 | 8.09 | 7.9 | 7.94 | -1.61% | 36,240 | 28,915,970 |
| 2024-09-03 | 7.95 | 8.13 | 7.9 | 8.07 | +1.25% | 39,858 | 32,041,919 |
| 2024-09-02 | 8 | 8.3 | 7.93 | 7.97 | -0.25% | 54,155 | 43,704,827 |
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：