股票概览
9.21
+15.13%
+1.21
8.5
开盘价
9.37
最高价
8.13
最低价
368,729
成交量
数据更新至: 2024-09-30
技术指标
7.86
MA5 (5日均线)
7.46
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 | 9.37 | 8.13 | 9.21 | +15.13% | 368,729 | 323,270,977 |
| 2024-09-27 | 7.6 | 8.06 | 7.54 | 8 | +6.38% | 208,355 | 162,752,423 |
| 2024-09-26 | 7.32 | 7.57 | 7.27 | 7.52 | +2.04% | 128,110 | 95,158,117 |
| 2024-09-25 | 7.28 | 7.49 | 7.24 | 7.37 | +2.22% | 130,508 | 96,045,962 |
| 2024-09-24 | 7.02 | 7.21 | 7.02 | 7.21 | +2.56% | 75,806 | 54,167,618 |
| 2024-09-23 | 7 | 7.14 | 6.95 | 7.03 | -0.71% | 47,950 | 33,852,439 |
| 2024-09-20 | 7.13 | 7.19 | 7.05 | 7.08 | -0.7% | 29,878 | 21,196,512 |
| 2024-09-19 | 7.08 | 7.14 | 6.95 | 7.13 | +1.86% | 42,877 | 30,374,150 |
| 2024-09-18 | 7.05 | 7.09 | 6.87 | 7 | -0.14% | 37,944 | 26,456,075 |
| 2024-09-13 | 7.16 | 7.19 | 7.01 | 7.01 | -1.82% | 36,005 | 25,527,095 |
| 2024-09-12 | 7.14 | 7.21 | 7.12 | 7.14 | +0.71% | 43,661 | 31,312,454 |
| 2024-09-11 | 7.14 | 7.18 | 7.06 | 7.09 | -0.98% | 28,206 | 20,068,658 |
| 2024-09-10 | 7.09 | 7.26 | 7.06 | 7.16 | +1.13% | 54,407 | 38,918,009 |
| 2024-09-09 | 7.03 | 7.14 | 6.97 | 7.08 | 0% | 28,240 | 19,965,454 |
| 2024-09-06 | 7.23 | 7.28 | 7.07 | 7.08 | -2.21% | 46,811 | 33,435,718 |
| 2024-09-05 | 7.14 | 7.29 | 7.14 | 7.24 | +1.54% | 42,169 | 30,462,763 |
| 2024-09-04 | 7.11 | 7.21 | 7.1 | 7.13 | -0.42% | 31,872 | 22,832,946 |
| 2024-09-03 | 7.1 | 7.23 | 7.09 | 7.16 | +1.27% | 39,054 | 27,920,354 |
| 2024-09-02 | 7.27 | 7.27 | 7.05 | 7.07 | -2.48% | 51,207 | 36,743,679 |
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：