股票概览
9.64
+16.43%
+1.36
8.57
开盘价
9.66
最高价
8.35
最低价
200,523
成交量
数据更新至: 2024-09-30
技术指标
8.25
MA5 (5日均线)
7.84
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 | 8.57 | 9.66 | 8.35 | 9.64 | +16.43% | 200,523 | 179,919,438 |
| 2024-09-27 | 7.95 | 8.38 | 7.88 | 8.28 | +4.94% | 114,517 | 93,011,801 |
| 2024-09-26 | 7.68 | 7.89 | 7.66 | 7.89 | +2.2% | 61,518 | 47,914,004 |
| 2024-09-25 | 7.8 | 7.9 | 7.68 | 7.72 | 0% | 85,065 | 66,194,772 |
| 2024-09-24 | 7.57 | 7.73 | 7.4 | 7.72 | +1.85% | 66,851 | 50,877,538 |
| 2024-09-23 | 7.51 | 7.66 | 7.38 | 7.58 | +1.2% | 52,746 | 39,942,571 |
| 2024-09-20 | 7.45 | 7.53 | 7.4 | 7.49 | +0.94% | 35,848 | 26,775,428 |
| 2024-09-19 | 7.26 | 7.45 | 7.25 | 7.42 | +2.49% | 31,602 | 23,315,552 |
| 2024-09-18 | 7.37 | 7.43 | 7.09 | 7.24 | -1.76% | 36,488 | 26,324,836 |
| 2024-09-13 | 7.48 | 7.52 | 7.37 | 7.37 | -1.21% | 36,668 | 27,219,243 |
| 2024-09-12 | 7.56 | 7.64 | 7.45 | 7.46 | -1.19% | 31,749 | 23,928,877 |
| 2024-09-11 | 7.65 | 7.68 | 7.51 | 7.55 | -1.69% | 37,675 | 28,548,424 |
| 2024-09-10 | 7.46 | 7.71 | 7.37 | 7.68 | +2.95% | 51,457 | 38,896,235 |
| 2024-09-09 | 7.42 | 7.55 | 7.35 | 7.46 | -0.27% | 32,931 | 24,605,315 |
| 2024-09-06 | 7.65 | 7.67 | 7.42 | 7.48 | -2.73% | 38,934 | 29,298,834 |
| 2024-09-05 | 7.72 | 7.75 | 7.62 | 7.69 | -0.26% | 40,961 | 31,422,598 |
| 2024-09-04 | 7.79 | 7.8 | 7.63 | 7.71 | -1.03% | 58,619 | 45,317,161 |
| 2024-09-03 | 7.71 | 7.85 | 7.7 | 7.79 | +0.39% | 53,416 | 41,501,438 |
| 2024-09-02 | 8 | 8 | 7.72 | 7.76 | -1.4% | 95,278 | 74,567,924 |
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：