股票概览
9.57
+14.47%
+1.21
8.73
开盘价
9.77
最高价
8.49
最低价
504,369
成交量
数据更新至: 2024-09-30
技术指标
8.23
MA5 (5日均线)
7.74
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 | 8.73 | 9.77 | 8.49 | 9.57 | +14.47% | 504,369 | 459,994,788 |
| 2024-09-27 | 7.95 | 8.5 | 7.85 | 8.36 | +5.69% | 330,797 | 270,624,955 |
| 2024-09-26 | 7.7 | 8.1 | 7.64 | 7.91 | +2.59% | 227,587 | 179,144,837 |
| 2024-09-25 | 7.67 | 7.89 | 7.6 | 7.71 | +1.45% | 174,923 | 135,533,482 |
| 2024-09-24 | 7.5 | 7.62 | 7.37 | 7.6 | +0.93% | 140,711 | 105,881,100 |
| 2024-09-23 | 7.4 | 7.61 | 7.35 | 7.53 | +1.35% | 101,779 | 76,495,138 |
| 2024-09-20 | 7.22 | 7.46 | 7.22 | 7.43 | +2.91% | 93,501 | 69,103,716 |
| 2024-09-19 | 7.05 | 7.28 | 7.05 | 7.22 | +2.85% | 58,318 | 41,923,394 |
| 2024-09-18 | 7.08 | 7.15 | 6.89 | 7.02 | -0.85% | 48,365 | 33,832,212 |
| 2024-09-13 | 7.18 | 7.29 | 7.06 | 7.08 | -2.21% | 59,493 | 42,532,034 |
| 2024-09-12 | 7.22 | 7.44 | 7.15 | 7.24 | +0.84% | 66,840 | 48,749,007 |
| 2024-09-11 | 7.22 | 7.27 | 7.14 | 7.18 | -1.37% | 34,504 | 24,833,769 |
| 2024-09-10 | 7.09 | 7.3 | 6.98 | 7.28 | +2.39% | 69,228 | 49,585,757 |
| 2024-09-09 | 7.16 | 7.22 | 7.03 | 7.11 | -1.8% | 59,308 | 42,184,561 |
| 2024-09-06 | 7.5 | 7.54 | 7.22 | 7.24 | -3.72% | 96,079 | 70,667,873 |
| 2024-09-05 | 7.44 | 7.71 | 7.39 | 7.52 | +1.76% | 112,639 | 84,952,557 |
| 2024-09-04 | 7.45 | 7.63 | 7.37 | 7.39 | -1.99% | 89,829 | 67,311,780 |
| 2024-09-03 | 7.29 | 7.65 | 7.28 | 7.54 | +2.72% | 118,417 | 88,897,277 |
| 2024-09-02 | 7.55 | 7.55 | 7.34 | 7.34 | -2.78% | 70,656 | 52,370,770 |
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：