股票概览
9.5
+8.32%
+0.73
9.25
开盘价
9.57
最高价
8.87
最低价
398,282
成交量
数据更新至: 2024-09-30
技术指标
8.58
MA5 (5日均线)
8.13
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 | 9.25 | 9.57 | 8.87 | 9.5 | +8.32% | 398,282 | 369,745,336 |
| 2024-09-27 | 8.6 | 8.78 | 8.51 | 8.77 | +4.16% | 137,365 | 118,779,068 |
| 2024-09-26 | 8.07 | 8.42 | 8.06 | 8.42 | +3.82% | 177,787 | 146,819,677 |
| 2024-09-25 | 8.16 | 8.32 | 8.09 | 8.11 | +0.25% | 180,243 | 147,965,862 |
| 2024-09-24 | 7.82 | 8.1 | 7.78 | 8.09 | +3.45% | 177,308 | 141,504,968 |
| 2024-09-23 | 7.7 | 7.85 | 7.67 | 7.82 | +1.16% | 101,525 | 79,108,108 |
| 2024-09-20 | 7.8 | 7.8 | 7.65 | 7.73 | -0.64% | 79,215 | 61,099,958 |
| 2024-09-19 | 7.61 | 7.85 | 7.55 | 7.78 | +2.91% | 115,231 | 89,024,248 |
| 2024-09-18 | 7.49 | 7.61 | 7.35 | 7.56 | +0.8% | 81,192 | 60,564,273 |
| 2024-09-13 | 7.62 | 7.63 | 7.48 | 7.5 | -1.06% | 71,248 | 53,780,830 |
| 2024-09-12 | 7.64 | 7.75 | 7.57 | 7.58 | -0.79% | 86,090 | 65,882,246 |
| 2024-09-11 | 7.62 | 7.75 | 7.58 | 7.64 | -0.39% | 77,222 | 59,124,849 |
| 2024-09-10 | 7.79 | 7.81 | 7.5 | 7.67 | -1.03% | 113,166 | 86,247,418 |
| 2024-09-09 | 7.68 | 7.83 | 7.61 | 7.75 | +0.78% | 86,811 | 67,019,139 |
| 2024-09-06 | 7.86 | 7.9 | 7.67 | 7.69 | -2.16% | 85,722 | 66,687,464 |
| 2024-09-05 | 7.71 | 7.92 | 7.71 | 7.86 | +1.16% | 83,188 | 65,333,377 |
| 2024-09-04 | 7.66 | 7.86 | 7.66 | 7.77 | +0.13% | 87,395 | 67,889,428 |
| 2024-09-03 | 7.63 | 7.78 | 7.61 | 7.76 | +1.7% | 104,464 | 80,508,206 |
| 2024-09-02 | 7.87 | 7.93 | 7.61 | 7.63 | -3.54% | 166,515 | 128,957,114 |
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：