股票概览
9.65
+6.51%
+0.59
9.28
开盘价
9.72
最高价
9.18
最低价
1,253,317
成交量
数据更新至: 2024-09-30
技术指标
9.08
MA5 (5日均线)
8.83
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 | 9.28 | 9.72 | 9.18 | 9.65 | +6.51% | 1,253,317 | 1,183,607,049 |
| 2024-09-27 | 9.05 | 9.24 | 9.03 | 9.06 | +0.33% | 445,754 | 406,399,424 |
| 2024-09-26 | 8.9 | 9.05 | 8.7 | 9.03 | +1.69% | 614,109 | 544,672,602 |
| 2024-09-25 | 8.85 | 8.93 | 8.74 | 8.88 | +1.37% | 602,040 | 532,098,897 |
| 2024-09-24 | 8.65 | 8.79 | 8.4 | 8.76 | +2.34% | 574,449 | 496,631,545 |
| 2024-09-23 | 8.69 | 8.73 | 8.5 | 8.56 | -1.27% | 222,683 | 190,973,539 |
| 2024-09-20 | 8.55 | 8.72 | 8.52 | 8.67 | +0.93% | 280,022 | 242,105,651 |
| 2024-09-19 | 8.64 | 8.67 | 8.42 | 8.59 | -0.12% | 359,149 | 306,803,733 |
| 2024-09-18 | 8.5 | 8.69 | 8.5 | 8.6 | +0.7% | 268,431 | 231,212,680 |
| 2024-09-13 | 8.55 | 8.68 | 8.44 | 8.54 | +0.35% | 273,635 | 233,534,008 |
| 2024-09-12 | 8.56 | 8.6 | 8.47 | 8.51 | -0.7% | 190,829 | 162,824,017 |
| 2024-09-11 | 8.54 | 8.61 | 8.43 | 8.57 | -0.12% | 289,288 | 246,949,098 |
| 2024-09-10 | 8.66 | 8.69 | 8.5 | 8.58 | -0.69% | 299,951 | 257,655,266 |
| 2024-09-09 | 8.62 | 8.72 | 8.58 | 8.64 | +0.23% | 310,756 | 268,605,078 |
| 2024-09-06 | 8.77 | 8.81 | 8.6 | 8.62 | -1.26% | 281,062 | 244,593,750 |
| 2024-09-05 | 8.6 | 8.79 | 8.48 | 8.73 | +1.16% | 392,882 | 340,436,551 |
| 2024-09-04 | 8.5 | 8.65 | 8.45 | 8.63 | +1.41% | 346,995 | 297,714,666 |
| 2024-09-03 | 8.4 | 8.56 | 8.35 | 8.51 | +1.67% | 338,173 | 286,488,162 |
| 2024-09-02 | 8.19 | 8.46 | 8.17 | 8.37 | +1.21% | 403,522 | 337,581,987 |
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：