股票概览
9.23
+13.25%
+1.08
8.47
开盘价
9.37
最高价
8.18
最低价
214,418
成交量
数据更新至: 2024-09-30
技术指标
7.97
MA5 (5日均线)
7.45
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 | 8.47 | 9.37 | 8.18 | 9.23 | +13.25% | 214,418 | 187,588,453 |
| 2024-09-27 | 7.88 | 8.3 | 7.85 | 8.15 | +4.89% | 130,495 | 104,971,397 |
| 2024-09-26 | 7.4 | 7.77 | 7.32 | 7.77 | +3.32% | 123,927 | 93,987,121 |
| 2024-09-25 | 7.25 | 8.13 | 7.2 | 7.52 | +5.03% | 139,377 | 105,926,047 |
| 2024-09-24 | 6.9 | 7.16 | 6.89 | 7.16 | +3.77% | 41,431 | 29,151,182 |
| 2024-09-23 | 6.93 | 6.99 | 6.86 | 6.9 | +0.58% | 24,716 | 17,094,126 |
| 2024-09-20 | 7.01 | 7.02 | 6.85 | 6.86 | -1.86% | 27,932 | 19,271,759 |
| 2024-09-19 | 6.95 | 7.17 | 6.9 | 6.99 | +0.58% | 34,430 | 24,223,076 |
| 2024-09-18 | 7 | 7.09 | 6.85 | 6.95 | -0.43% | 38,080 | 26,528,814 |
| 2024-09-13 | 7.23 | 7.23 | 6.95 | 6.98 | -2.92% | 48,239 | 33,988,754 |
| 2024-09-12 | 7.21 | 7.36 | 7.15 | 7.19 | +0.28% | 30,866 | 22,368,821 |
| 2024-09-11 | 7.14 | 7.35 | 7.1 | 7.17 | +0.56% | 56,602 | 40,863,137 |
| 2024-09-10 | 7.28 | 7.28 | 7 | 7.13 | -1.11% | 43,099 | 30,616,645 |
| 2024-09-09 | 7.16 | 7.31 | 7.1 | 7.21 | +0.7% | 38,913 | 28,087,404 |
| 2024-09-06 | 7.46 | 7.49 | 7.13 | 7.16 | -4.02% | 55,839 | 40,430,249 |
| 2024-09-05 | 7.42 | 7.52 | 7.38 | 7.46 | +0.81% | 35,197 | 26,258,828 |
| 2024-09-04 | 7.52 | 7.53 | 7.32 | 7.4 | -1.46% | 51,057 | 37,841,201 |
| 2024-09-03 | 7.5 | 7.69 | 7.4 | 7.51 | +0.67% | 34,574 | 26,104,423 |
| 2024-09-02 | 7.72 | 7.79 | 7.42 | 7.46 | -3.74% | 62,626 | 47,238,459 |
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：