股票概览
9.08
+12.38%
+1
8.5
开盘价
9.21
最高价
8.21
最低价
138,453
成交量
数据更新至: 2024-09-30
技术指标
7.99
MA5 (5日均线)
7.62
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 | 8.5 | 9.21 | 8.21 | 9.08 | +12.38% | 138,453 | 120,445,066 |
| 2024-09-27 | 7.88 | 8.18 | 7.8 | 8.08 | +4.12% | 63,018 | 50,252,826 |
| 2024-09-26 | 7.6 | 7.76 | 7.49 | 7.76 | +2.37% | 43,443 | 33,263,335 |
| 2024-09-25 | 7.5 | 7.66 | 7.5 | 7.58 | +1.61% | 41,170 | 31,232,102 |
| 2024-09-24 | 7.33 | 7.48 | 7.27 | 7.46 | +2.75% | 34,490 | 25,523,540 |
| 2024-09-23 | 7.21 | 7.35 | 7.21 | 7.26 | -0.27% | 21,016 | 15,309,294 |
| 2024-09-20 | 7.29 | 7.34 | 7.23 | 7.28 | -0.82% | 17,512 | 12,723,045 |
| 2024-09-19 | 7.14 | 7.36 | 7.11 | 7.34 | +2.8% | 29,176 | 21,212,836 |
| 2024-09-18 | 7.17 | 7.25 | 6.93 | 7.14 | -0.56% | 29,551 | 20,876,402 |
| 2024-09-13 | 7.29 | 7.34 | 7.18 | 7.18 | -1.51% | 21,364 | 15,487,683 |
| 2024-09-12 | 7.33 | 7.4 | 7.29 | 7.29 | -0.55% | 17,098 | 12,573,327 |
| 2024-09-11 | 7.4 | 7.44 | 7.29 | 7.33 | -1.08% | 19,321 | 14,215,339 |
| 2024-09-10 | 7.4 | 7.43 | 7.26 | 7.41 | +0.68% | 23,232 | 17,072,956 |
| 2024-09-09 | 7.28 | 7.39 | 7.17 | 7.36 | +0.82% | 23,800 | 17,436,943 |
| 2024-09-06 | 7.44 | 7.45 | 7.27 | 7.3 | -2.01% | 35,780 | 26,310,397 |
| 2024-09-05 | 7.38 | 7.51 | 7.33 | 7.45 | +1.36% | 29,058 | 21,594,484 |
| 2024-09-04 | 7.4 | 7.46 | 7.34 | 7.35 | -1.61% | 36,316 | 26,822,001 |
| 2024-09-03 | 7.45 | 7.49 | 7.35 | 7.47 | +0.27% | 42,472 | 31,585,094 |
| 2024-09-02 | 7.58 | 7.68 | 7.43 | 7.45 | -2.36% | 78,506 | 59,264,641 |
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：