股票概览
9.67
+7.68%
+0.69
9.27
开盘价
9.73
最高价
9.06
最低价
1,028,924
成交量
数据更新至: 2024-09-30
技术指标
8.93
MA5 (5日均线)
8.53
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 | 9.27 | 9.73 | 9.06 | 9.67 | +7.68% | 1,028,924 | 968,090,846 |
| 2024-09-27 | 8.88 | 8.99 | 8.79 | 8.98 | +2.28% | 312,251 | 277,852,004 |
| 2024-09-26 | 8.6 | 8.78 | 8.55 | 8.78 | +2.09% | 245,709 | 212,982,615 |
| 2024-09-25 | 8.73 | 8.84 | 8.56 | 8.6 | -0.35% | 325,412 | 283,315,972 |
| 2024-09-24 | 8.3 | 8.64 | 8.28 | 8.63 | +4.1% | 270,356 | 229,356,651 |
| 2024-09-23 | 8.1 | 8.3 | 8.09 | 8.29 | +2.35% | 192,914 | 159,033,153 |
| 2024-09-20 | 8.17 | 8.18 | 8.04 | 8.1 | -1.1% | 135,237 | 109,322,123 |
| 2024-09-19 | 8.12 | 8.24 | 8.06 | 8.19 | +1.24% | 141,050 | 115,048,830 |
| 2024-09-18 | 8.01 | 8.09 | 7.91 | 8.09 | +1% | 101,313 | 81,148,217 |
| 2024-09-13 | 8.06 | 8.11 | 7.99 | 8.01 | -0.87% | 79,214 | 63,782,945 |
| 2024-09-12 | 7.96 | 8.11 | 7.96 | 8.08 | +1.76% | 135,702 | 109,670,591 |
| 2024-09-11 | 8.1 | 8.1 | 7.92 | 7.94 | -2.1% | 151,724 | 121,447,278 |
| 2024-09-10 | 8.23 | 8.28 | 7.98 | 8.11 | -1.46% | 197,922 | 160,070,166 |
| 2024-09-09 | 8.38 | 8.38 | 8.19 | 8.23 | -2.02% | 141,991 | 117,342,943 |
| 2024-09-06 | 8.47 | 8.53 | 8.4 | 8.4 | -1.06% | 86,716 | 73,374,126 |
| 2024-09-05 | 8.56 | 8.61 | 8.45 | 8.49 | -0.7% | 124,775 | 106,106,713 |
| 2024-09-04 | 8.55 | 8.61 | 8.48 | 8.55 | -0.35% | 95,165 | 81,509,947 |
| 2024-09-03 | 8.58 | 8.67 | 8.52 | 8.58 | +0.23% | 132,909 | 114,084,895 |
| 2024-09-02 | 8.52 | 8.7 | 8.5 | 8.56 | 0% | 231,068 | 199,306,718 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832