股票概览
9.58
+12.05%
+1.03
8.85
开盘价
9.79
最高价
8.66
最低价
101,221
成交量
数据更新至: 2024-09-30
技术指标
8.42
MA5 (5日均线)
8.00
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 | 8.85 | 9.79 | 8.66 | 9.58 | +12.05% | 101,221 | 92,969,796 |
| 2024-09-27 | 8.3 | 8.62 | 8.21 | 8.55 | +4.52% | 43,536 | 36,680,801 |
| 2024-09-26 | 8.04 | 8.18 | 7.94 | 8.18 | +3.02% | 26,388 | 21,290,044 |
| 2024-09-25 | 7.89 | 8.09 | 7.87 | 7.94 | +1.4% | 27,739 | 22,190,511 |
| 2024-09-24 | 7.69 | 7.85 | 7.6 | 7.83 | +3.03% | 25,871 | 20,050,255 |
| 2024-09-23 | 7.55 | 7.71 | 7.49 | 7.6 | +0.53% | 16,871 | 12,850,145 |
| 2024-09-20 | 7.66 | 7.69 | 7.53 | 7.56 | -1.18% | 14,862 | 11,284,801 |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | +2.82% | 16,166 | 12,295,304 |
| 2024-09-18 | 7.74 | 7.74 | 7.29 | 7.44 | -3.38% | 24,993 | 18,675,019 |
| 2024-09-13 | 7.8 | 7.85 | 7.7 | 7.7 | -1.16% | 15,632 | 12,105,123 |
| 2024-09-12 | 8.02 | 8.02 | 7.76 | 7.79 | -1.39% | 20,803 | 16,390,387 |
| 2024-09-11 | 7.85 | 8.01 | 7.85 | 7.9 | -0.5% | 16,285 | 12,923,579 |
| 2024-09-10 | 7.85 | 7.99 | 7.78 | 7.94 | 0% | 18,105 | 14,281,811 |
| 2024-09-09 | 7.95 | 8.01 | 7.86 | 7.94 | -0.25% | 15,567 | 12,348,683 |
| 2024-09-06 | 8.06 | 8.14 | 7.96 | 7.96 | -1.24% | 18,184 | 14,618,591 |
| 2024-09-05 | 7.98 | 8.1 | 7.97 | 8.06 | +0.88% | 14,381 | 11,584,915 |
| 2024-09-04 | 8.09 | 8.09 | 7.93 | 7.99 | -0.99% | 17,659 | 14,098,371 |
| 2024-09-03 | 7.76 | 8.11 | 7.76 | 8.07 | +1.77% | 22,393 | 17,977,155 |
| 2024-09-02 | 8 | 8.12 | 7.92 | 7.93 | -1.12% | 30,766 | 24,698,207 |
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：