股票概览
9.5
+8.32%
+0.73
9.38
开盘价
9.6
最高价
8.96
最低价
162,555
成交量
数据更新至: 2024-09-30
技术指标
8.62
MA5 (5日均线)
8.24
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 | 9.38 | 9.6 | 8.96 | 9.5 | +8.32% | 162,555 | 152,031,274 |
| 2024-09-27 | 8.7 | 8.82 | 8.56 | 8.77 | +2.57% | 73,005 | 63,475,686 |
| 2024-09-26 | 8.22 | 8.56 | 8.16 | 8.55 | +4.4% | 79,423 | 66,637,462 |
| 2024-09-25 | 8.19 | 8.34 | 8.15 | 8.19 | +0.99% | 66,471 | 54,782,556 |
| 2024-09-24 | 7.9 | 8.13 | 7.84 | 8.11 | +3.44% | 50,720 | 40,675,709 |
| 2024-09-23 | 7.9 | 7.91 | 7.83 | 7.84 | -0.51% | 14,616 | 11,494,720 |
| 2024-09-20 | 7.95 | 7.95 | 7.85 | 7.88 | -0.76% | 17,026 | 13,447,400 |
| 2024-09-19 | 7.77 | 7.95 | 7.77 | 7.94 | +2.32% | 27,862 | 22,007,453 |
| 2024-09-18 | 7.66 | 7.83 | 7.66 | 7.76 | -0.64% | 17,188 | 13,299,668 |
| 2024-09-13 | 7.84 | 7.91 | 7.81 | 7.81 | -0.26% | 17,563 | 13,782,473 |
| 2024-09-12 | 7.89 | 7.93 | 7.83 | 7.83 | -0.25% | 14,834 | 11,684,459 |
| 2024-09-11 | 7.92 | 7.92 | 7.81 | 7.85 | -0.63% | 15,972 | 12,543,969 |
| 2024-09-10 | 7.95 | 7.99 | 7.83 | 7.9 | -0.25% | 22,889 | 18,086,843 |
| 2024-09-09 | 7.83 | 7.96 | 7.76 | 7.92 | +0.64% | 23,203 | 18,311,187 |
| 2024-09-06 | 7.91 | 7.99 | 7.85 | 7.87 | -0.38% | 33,000 | 26,146,377 |
| 2024-09-05 | 7.79 | 7.91 | 7.76 | 7.9 | +1.28% | 21,190 | 16,665,234 |
| 2024-09-04 | 7.67 | 7.89 | 7.62 | 7.8 | +1.69% | 35,272 | 27,449,992 |
| 2024-09-03 | 7.63 | 7.7 | 7.54 | 7.67 | +0.79% | 22,314 | 17,078,260 |
| 2024-09-02 | 7.61 | 7.7 | 7.57 | 7.61 | +0.13% | 24,542 | 18,773,558 |
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：