股票概览
9.3
+11.64%
+0.97
8.88
开盘价
9.46
最高价
8.45
最低价
124,062
成交量
数据更新至: 2024-09-30
技术指标
8.11
MA5 (5日均线)
7.66
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 | 8.88 | 9.46 | 8.45 | 9.3 | +11.64% | 124,062 | 111,359,421 |
| 2024-09-27 | 8.02 | 8.4 | 7.83 | 8.33 | +5.31% | 82,357 | 66,932,112 |
| 2024-09-26 | 7.59 | 7.96 | 7.45 | 7.91 | +4.35% | 61,521 | 47,634,655 |
| 2024-09-25 | 7.53 | 7.75 | 7.43 | 7.58 | +1.88% | 41,142 | 31,470,537 |
| 2024-09-24 | 7.3 | 7.49 | 7.29 | 7.44 | +2.34% | 27,349 | 20,243,403 |
| 2024-09-23 | 7.26 | 7.36 | 7.21 | 7.27 | -0.55% | 14,402 | 10,498,921 |
| 2024-09-20 | 7.31 | 7.38 | 7.26 | 7.31 | +0.27% | 17,481 | 12,785,153 |
| 2024-09-19 | 7.11 | 7.34 | 7.1 | 7.29 | +2.97% | 28,594 | 20,703,716 |
| 2024-09-18 | 7.15 | 7.18 | 6.9 | 7.08 | -0.56% | 25,944 | 18,184,533 |
| 2024-09-13 | 7.18 | 7.35 | 7.11 | 7.12 | -0.14% | 24,266 | 17,530,687 |
| 2024-09-12 | 7.2 | 7.24 | 7.13 | 7.13 | -0.56% | 13,951 | 10,022,586 |
| 2024-09-11 | 7.25 | 7.28 | 7.1 | 7.17 | -1.1% | 13,696 | 9,853,616 |
| 2024-09-10 | 7.3 | 7.3 | 7.17 | 7.25 | -0.28% | 11,907 | 8,610,181 |
| 2024-09-09 | 7.17 | 7.31 | 7.06 | 7.27 | +0.55% | 14,017 | 10,122,811 |
| 2024-09-06 | 7.41 | 7.59 | 7.18 | 7.23 | -2.95% | 22,631 | 16,572,073 |
| 2024-09-05 | 7.27 | 7.45 | 7.27 | 7.45 | +2.48% | 26,066 | 19,200,288 |
| 2024-09-04 | 7.36 | 7.45 | 7.25 | 7.27 | -2.15% | 26,039 | 19,102,809 |
| 2024-09-03 | 7.43 | 7.56 | 7.42 | 7.43 | -0.8% | 23,675 | 17,683,499 |
| 2024-09-02 | 7.46 | 7.66 | 7.37 | 7.49 | -1.45% | 48,783 | 36,871,874 |
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：