股票概览
9.21
+5.26%
+0.46
8.77
开盘价
9.43
最高价
8.72
最低价
470,590
成交量
数据更新至: 2024-09-30
技术指标
8.90
MA5 (5日均线)
8.96
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 | 8.77 | 9.43 | 8.72 | 9.21 | +5.26% | 470,590 | 424,400,240 |
| 2024-09-27 | 8.95 | 8.99 | 8.62 | 8.75 | -1.91% | 180,068 | 157,265,612 |
| 2024-09-26 | 8.88 | 8.98 | 8.72 | 8.92 | -0.22% | 176,529 | 155,831,282 |
| 2024-09-25 | 8.75 | 9.13 | 8.73 | 8.94 | +2.76% | 191,966 | 172,236,722 |
| 2024-09-24 | 8.49 | 8.76 | 8.44 | 8.7 | +2.84% | 196,758 | 168,928,735 |
| 2024-09-23 | 8.66 | 8.66 | 8.41 | 8.46 | -2.2% | 173,031 | 147,413,406 |
| 2024-09-20 | 8.88 | 8.9 | 8.6 | 8.65 | -3.35% | 190,317 | 165,605,346 |
| 2024-09-19 | 9.7 | 9.7 | 8.86 | 8.95 | -7.73% | 305,048 | 276,119,701 |
| 2024-09-18 | 9.28 | 9.77 | 9.23 | 9.7 | +4.53% | 153,394 | 146,080,181 |
| 2024-09-13 | 9.12 | 9.33 | 9.07 | 9.28 | +2.09% | 160,041 | 148,016,330 |
| 2024-09-12 | 9.03 | 9.24 | 8.89 | 9.09 | +0.66% | 164,145 | 149,690,954 |
| 2024-09-11 | 9.26 | 9.31 | 8.97 | 9.03 | -3.32% | 143,250 | 129,991,339 |
| 2024-09-10 | 9.3 | 9.37 | 9.18 | 9.34 | +0.21% | 94,336 | 87,379,106 |
| 2024-09-09 | 9.42 | 9.45 | 9.29 | 9.32 | -0.75% | 68,369 | 64,062,150 |
| 2024-09-06 | 9.57 | 9.71 | 9.35 | 9.39 | -2.19% | 70,922 | 67,311,445 |
| 2024-09-05 | 9.52 | 9.64 | 9.26 | 9.6 | +0.73% | 94,805 | 89,975,779 |
| 2024-09-04 | 9.29 | 9.56 | 9.23 | 9.53 | +2.47% | 85,771 | 80,796,997 |
| 2024-09-03 | 9.39 | 9.46 | 9.16 | 9.3 | -1.06% | 107,294 | 99,483,635 |
| 2024-09-02 | 9.08 | 9.45 | 8.99 | 9.4 | +3.52% | 166,559 | 154,985,390 |
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：