股票概览
10.14
+15.36%
+1.35
9.16
开盘价
10.3
最高价
8.98
最低价
697,167
成交量
数据更新至: 2024-09-30
技术指标
8.69
MA5 (5日均线)
8.17
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 | 9.16 | 10.3 | 8.98 | 10.14 | +15.36% | 697,167 | 670,488,337 |
| 2024-09-27 | 8.42 | 9.04 | 8.35 | 8.79 | +5.9% | 417,518 | 361,892,876 |
| 2024-09-26 | 8.1 | 8.3 | 8.05 | 8.3 | +2.47% | 237,923 | 195,357,008 |
| 2024-09-25 | 8.13 | 8.35 | 8.1 | 8.1 | -0.25% | 315,198 | 259,003,785 |
| 2024-09-24 | 7.91 | 8.13 | 7.74 | 8.12 | +2.27% | 334,040 | 266,708,161 |
| 2024-09-23 | 7.71 | 8.09 | 7.6 | 7.94 | +3.12% | 272,110 | 214,716,483 |
| 2024-09-20 | 7.64 | 7.74 | 7.6 | 7.7 | +0.65% | 121,525 | 93,142,531 |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | +2.68% | 126,284 | 95,937,918 |
| 2024-09-18 | 7.54 | 7.62 | 7.36 | 7.45 | -0.93% | 106,464 | 79,438,048 |
| 2024-09-13 | 7.74 | 7.75 | 7.51 | 7.52 | -2.59% | 145,541 | 110,626,833 |
| 2024-09-12 | 7.9 | 7.99 | 7.71 | 7.72 | -1.66% | 138,030 | 108,247,222 |
| 2024-09-11 | 7.87 | 7.97 | 7.79 | 7.85 | -1.63% | 131,263 | 103,300,032 |
| 2024-09-10 | 7.85 | 8.05 | 7.75 | 7.98 | +2.05% | 218,308 | 173,168,545 |
| 2024-09-09 | 7.76 | 7.95 | 7.7 | 7.82 | -0.38% | 158,503 | 124,433,451 |
| 2024-09-06 | 8.01 | 8.2 | 7.83 | 7.85 | -2.36% | 229,275 | 183,866,248 |
| 2024-09-05 | 7.97 | 8.08 | 7.95 | 8.04 | +1.13% | 165,245 | 132,492,069 |
| 2024-09-04 | 7.9 | 8.03 | 7.85 | 7.95 | -0.25% | 161,399 | 128,424,273 |
| 2024-09-03 | 7.86 | 8.01 | 7.85 | 7.97 | +0.76% | 154,887 | 122,943,237 |
| 2024-09-02 | 7.97 | 8.09 | 7.88 | 7.91 | -0.75% | 230,951 | 184,373,376 |
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：