股票概览
9.65
+17.68%
+1.45
8.6
开盘价
9.73
最高价
8.26
最低价
433,075
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
7.71
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 | 8.6 | 9.73 | 8.26 | 9.65 | +17.68% | 433,075 | 386,468,966 |
| 2024-09-27 | 7.85 | 8.29 | 7.73 | 8.2 | +6.22% | 305,800 | 245,211,823 |
| 2024-09-26 | 7.55 | 7.74 | 7.48 | 7.72 | +1.98% | 183,007 | 139,620,912 |
| 2024-09-25 | 7.56 | 7.8 | 7.54 | 7.57 | +0.13% | 231,695 | 177,466,965 |
| 2024-09-24 | 7.34 | 7.57 | 7.2 | 7.56 | +2.44% | 209,117 | 155,187,174 |
| 2024-09-23 | 7.37 | 7.47 | 7.25 | 7.38 | +0.27% | 127,921 | 94,422,510 |
| 2024-09-20 | 7.3 | 7.45 | 7.21 | 7.36 | +1.38% | 172,677 | 126,458,229 |
| 2024-09-19 | 7.17 | 7.31 | 7.13 | 7.26 | +1.54% | 113,456 | 82,178,964 |
| 2024-09-18 | 7.28 | 7.33 | 7.01 | 7.15 | -1.65% | 121,672 | 86,810,865 |
| 2024-09-13 | 7.57 | 7.6 | 7.27 | 7.27 | -2.94% | 144,671 | 106,873,333 |
| 2024-09-12 | 7.69 | 7.74 | 7.48 | 7.49 | -2.47% | 167,433 | 127,208,478 |
| 2024-09-11 | 7.85 | 7.87 | 7.65 | 7.68 | -3.52% | 173,654 | 134,244,943 |
| 2024-09-10 | 7.88 | 7.99 | 7.56 | 7.96 | +1.02% | 234,238 | 182,178,384 |
| 2024-09-09 | 8.03 | 8.11 | 7.85 | 7.88 | -0.63% | 194,233 | 154,617,918 |
| 2024-09-06 | 8.2 | 8.26 | 7.89 | 7.93 | -5.03% | 306,868 | 247,068,461 |
| 2024-09-05 | 8.28 | 8.46 | 8.2 | 8.35 | -2.79% | 356,502 | 296,334,478 |
| 2024-09-04 | 9.1 | 9.1 | 8.35 | 8.59 | -8.42% | 570,419 | 493,412,685 |
| 2024-09-03 | 9.2 | 9.84 | 8.9 | 9.38 | -10.5% | 653,258 | 610,465,046 |
| 2024-09-02 | 11.08 | 12.24 | 10.26 | 10.48 | +2.14% | 898,160 | 1,010,587,683 |
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：